Western Digital Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	227.92	227.92	227.92	227.92	227.04	0
2023-11-30	227.92	227.92	227.92	227.92	227.04	0
2023-11-29	227.92	227.92	227.92	227.92	227.04	0
2023-11-28	227.92	227.92	227.92	227.92	227.04	0
2023-11-27	227.92	227.92	227.92	227.92	227.04	0
2023-11-24	227.92	227.92	227.92	227.92	227.04	0
2023-11-23	227.92	227.92	227.92	227.92	227.04	0
2023-11-22	227.92	227.92	227.92	227.92	227.04	0
2023-11-21	227.92	227.92	227.92	227.92	227.04	0
2023-11-20	227.92	227.92	227.92	227.92	227.04	0
2023-11-17	227.92	227.92	227.92	227.92	227.04	2
2023-11-16	222.72	222.72	222.72	222.72	221.86	0
2023-11-14	222.86	222.86	222.72	222.72	221.86	344
2023-11-13	220.30	220.30	220.30	220.30	219.45	0
2023-11-10	219.54	220.30	219.54	220.30	219.45	20
2023-11-09	203.59	203.59	203.59	203.59	202.80	0
2023-11-08	203.59	203.59	203.59	203.59	202.80	0
2023-11-07	203.59	203.59	203.59	203.59	202.80	0
2023-11-06	203.59	203.59	203.59	203.59	202.80	0
2023-11-03	203.59	203.59	203.59	203.59	202.80	0
2023-11-01	203.59	203.59	203.59	203.59	202.80	300
2023-10-31	211.40	211.40	211.40	211.40	210.58	0
2023-10-30	210.81	215.84	210.80	211.40	210.58	28
2023-10-27	225.26	225.26	225.26	225.26	224.39	0
2023-10-26	225.26	225.26	225.26	225.26	224.39	0
2023-10-25	225.26	225.26	225.26	225.26	224.39	0
2023-10-24	225.26	225.26	225.26	225.26	224.39	0
2023-10-23	225.26	225.26	225.26	225.26	224.39	0
2023-10-20	225.26	225.26	225.26	225.26	224.39	0
2023-10-19	225.26	225.26	225.26	225.26	224.39	0
2023-10-18	225.79	225.79	224.98	225.26	224.39	671
2023-10-17	192.93	192.93	192.93	192.93	192.18	0
2023-10-16	192.93	192.93	192.93	192.93	192.18	0
2023-10-13	192.93	192.93	192.93	192.93	192.18	0
2023-10-11	192.93	192.93	192.93	192.93	192.18	0
2023-10-10	192.93	192.93	192.93	192.93	192.18	0
2023-10-09	192.93	192.93	192.93	192.93	192.18	0
2023-10-06	192.93	192.93	192.93	192.93	192.18	0
2023-10-05	192.93	192.93	192.93	192.93	192.18	0
2023-10-04	192.93	192.93	192.93	192.93	192.18	0
2023-10-03	192.93	192.93	192.93	192.93	192.18	0
2023-10-02	192.93	192.93	192.93	192.93	192.18	0
2023-09-29	192.93	192.93	192.93	192.93	192.18	0
2023-09-28	192.93	192.93	192.93	192.93	192.18	0
2023-09-27	192.93	192.93	192.93	192.93	192.18	0
2023-09-26	192.93	192.93	192.93	192.93	192.18	0
2023-09-25	192.93	192.93	192.93	192.93	192.18	0
2023-09-22	192.93	192.93	192.93	192.93	192.18	0
2023-09-21	192.93	192.93	192.93	192.93	192.18	0
2023-09-20	192.93	192.93	192.93	192.93	192.18	0
2023-09-19	192.93	192.93	192.93	192.93	192.18	0
2023-09-18	192.93	192.93	192.93	192.93	192.18	0
2023-09-15	192.93	192.93	192.93	192.93	192.18	0
2023-09-14	192.93	192.93	192.93	192.93	192.18	0
2023-09-13	192.93	192.93	192.93	192.93	192.18	0
2023-09-12	192.93	192.93	192.93	192.93	192.18	0
2023-09-11	192.93	192.93	192.93	192.93	192.18	0
2023-09-08	192.93	192.93	192.93	192.93	192.18	0
2023-09-06	192.93	192.93	192.93	192.93	192.18	0
2023-09-05	192.93	192.93	192.93	192.93	192.18	0

← NewerPage 13 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.5234 USD
2026-03-03	0.4446 USD
2025-12-02	0.4663 USD
2025-09-02	0.3603 USD
2025-06-02	0.3717 USD
2020-04-01	1.7345 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.