Western Digital Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	182.78	182.78	182.78	182.78	182.07	0
2023-03-13	182.78	182.78	182.78	182.78	182.07	200
2023-03-10	192.85	192.85	192.85	192.85	192.10	0
2023-03-09	192.85	192.85	192.85	192.85	192.10	0
2023-03-08	189.81	192.85	189.81	192.85	192.10	6
2023-03-07	223.12	223.12	223.12	223.12	222.26	0
2023-03-06	223.12	223.12	223.12	223.12	222.26	0
2023-03-03	223.12	223.12	223.12	223.12	222.26	0
2023-03-02	223.12	223.12	223.12	223.12	222.26	0
2023-03-01	223.12	223.12	223.12	223.12	222.26	0
2023-02-28	223.12	223.12	223.12	223.12	222.26	0
2023-02-27	223.12	223.12	223.12	223.12	222.26	0
2023-02-24	223.12	223.12	223.12	223.12	222.26	0
2023-02-23	223.12	223.12	223.12	223.12	222.26	0
2023-02-22	223.12	223.12	223.12	223.12	222.26	0
2023-02-17	223.12	223.12	223.12	223.12	222.26	0
2023-02-16	223.12	223.12	223.12	223.12	222.26	0
2023-02-15	223.12	223.12	223.12	223.12	222.26	0
2023-02-14	223.12	223.12	223.12	223.12	222.26	0
2023-02-13	223.12	223.12	223.12	223.12	222.26	0
2023-02-10	223.12	223.12	223.12	223.12	222.26	0
2023-02-08	223.12	223.12	223.12	223.12	222.26	0
2023-02-07	223.12	223.12	223.12	223.12	222.26	0
2023-02-06	223.12	223.12	223.12	223.12	222.26	0
2023-02-03	223.12	223.12	223.12	223.12	222.26	0
2023-02-02	223.12	223.12	223.12	223.12	222.26	1
2023-02-01	212.71	212.71	212.31	212.31	211.49	2
2023-01-31	198.90	198.90	198.90	198.90	198.13	0
2023-01-30	198.90	198.90	198.90	198.90	198.13	0
2023-01-27	198.90	198.90	198.90	198.90	198.13	0
2023-01-26	198.90	198.90	198.90	198.90	198.13	0
2023-01-25	198.90	198.90	198.90	198.90	198.13	0
2023-01-24	198.90	198.90	198.90	198.90	198.13	0
2023-01-23	198.90	198.90	198.90	198.90	198.13	0
2023-01-20	198.90	198.90	198.90	198.90	198.13	0
2023-01-19	198.90	198.90	198.90	198.90	198.13	0
2023-01-18	198.90	198.90	198.90	198.90	198.13	0
2023-01-17	198.90	198.90	198.90	198.90	198.13	0
2023-01-16	198.90	198.90	198.90	198.90	198.13	0
2023-01-13	198.90	198.90	198.90	198.90	198.13	0
2023-01-12	198.90	198.90	198.90	198.90	198.13	0
2023-01-11	198.90	198.90	198.90	198.90	198.13	0
2023-01-10	198.90	198.90	198.90	198.90	198.13	1
2023-01-09	199.08	199.08	199.08	199.08	198.31	5
2023-01-06	193.22	193.22	193.22	193.22	192.47	26
2023-01-05	162.33	162.33	162.33	162.33	161.70	0
2023-01-04	162.33	162.33	162.33	162.33	161.70	0
2023-01-03	162.33	162.33	162.33	162.33	161.70	0
2023-01-02	162.33	162.33	162.33	162.33	161.70	0
2022-12-29	162.33	162.33	162.33	162.33	161.70	0
2022-12-28	162.33	162.33	162.33	162.33	161.70	300
2022-12-27	164.57	164.57	164.57	164.57	163.93	0
2022-12-26	164.57	164.57	164.57	164.57	163.93	0
2022-12-23	164.57	164.57	164.57	164.57	163.93	0
2022-12-22	164.57	164.57	164.57	164.57	163.93	0
2022-12-21	164.57	164.57	164.57	164.57	163.93	5
2022-12-20	175.76	175.76	175.76	175.76	175.08	0
2022-12-19	175.76	175.76	175.76	175.76	175.08	0
2022-12-16	175.76	175.76	175.76	175.76	175.08	0
2022-12-15	180.79	180.79	175.76	175.76	175.08	169

← NewerPage 16 of 21 · 1,252 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.