Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← W1DC34.SA stock page

Western Digital Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-242,780.002,785.002,590.002,590.002,590.00978
2026-07-232,824.172,922.552,807.592,834.332,834.332,466
2026-07-222,640.002,852.592,636.012,839.832,839.831,963
2026-07-212,655.002,800.652,635.812,745.012,745.014,904
2026-07-202,520.002,569.062,450.002,450.002,450.003,338
2026-07-172,280.062,540.002,210.002,442.202,442.203,290
2026-07-162,420.002,520.002,318.002,350.002,350.004,078
2026-07-152,860.002,860.002,525.602,620.612,620.612,179
2026-07-142,988.013,007.872,830.032,830.032,830.031,063
2026-07-132,839.842,860.002,738.692,843.952,843.95898
2026-07-102,899.953,015.312,866.303,015.313,015.31866
2026-07-093,035.013,081.532,967.163,063.923,063.92934
2026-07-082,648.252,882.012,648.252,815.002,815.00365
2026-07-072,789.992,806.382,630.102,725.112,725.115,061
2026-07-062,950.003,095.002,917.002,921.012,921.012,133
2026-07-032,947.952,947.952,808.012,816.502,816.5057
2026-07-023,118.143,141.552,750.002,807.582,807.581,315
2026-07-013,120.003,202.533,049.693,190.003,190.00447
2026-06-303,347.183,433.613,278.053,330.003,330.002,840
2026-06-293,081.393,378.513,055.893,376.583,376.582,241
2026-06-263,269.993,330.003,002.493,002.503,002.502,300
2026-06-253,800.003,810.003,440.753,500.003,500.001,657
2026-06-243,584.923,584.923,194.003,330.003,330.001,564
2026-06-233,529.993,532.873,400.003,504.103,504.101,436
2026-06-224,050.004,085.483,744.803,775.003,775.001,721
2026-06-193,920.004,120.003,920.004,000.004,000.0088
2026-06-183,129.574,110.003,129.573,843.453,843.451,188
2026-06-173,532.133,758.003,517.313,645.793,645.791,989
2026-06-163,520.023,666.663,391.703,475.003,475.001,864
2026-06-152,827.293,317.272,827.293,303.593,303.59912
2026-06-122,718.902,900.002,714.452,884.992,884.991,071
2026-06-112,569.162,681.272,538.152,676.382,676.38524
2026-06-102,696.682,696.682,513.232,518.002,518.001,690
2026-06-092,819.972,819.972,540.872,617.022,617.02298
2026-06-082,748.842,838.152,693.912,712.402,712.402,838
2026-06-052,870.002,870.002,617.922,617.922,617.922,172
2026-06-032,939.493,232.002,900.003,199.983,199.98992
2026-06-022,900.583,060.832,833.082,939.772,939.77225
2026-06-012,698.122,828.122,675.002,730.782,730.271,086
2026-05-292,720.002,814.002,583.532,662.002,661.511,384
2026-05-282,687.292,788.212,663.622,676.792,676.291,504
2026-05-272,775.002,787.562,650.002,666.072,665.58906
2026-05-262,595.692,679.002,503.882,679.002,678.501,669
2026-05-252,485.002,570.002,400.132,570.002,569.52182
2026-05-222,433.342,470.002,407.962,470.002,469.541,168
2026-05-212,304.092,422.542,295.902,422.092,421.641,614
2026-05-202,366.722,377.632,275.002,275.002,274.581,138
2026-05-192,222.012,330.792,193.112,310.002,309.572,305
2026-05-182,444.212,444.212,212.352,296.002,295.572,066
2026-05-152,440.322,465.002,363.002,437.662,437.211,488
2026-05-142,425.002,480.562,400.552,444.772,444.321,060
2026-05-132,458.302,494.152,342.522,486.002,485.542,554
2026-05-122,465.202,485.972,289.232,347.002,346.573,450
2026-05-112,340.002,570.002,340.002,518.692,518.221,812
2026-05-082,323.332,358.532,305.002,338.132,337.701,586
2026-05-072,338.522,338.522,218.322,270.012,269.593,029
2026-05-062,350.002,388.222,224.962,388.222,387.78884
2026-05-052,260.002,363.002,250.022,250.022,249.601,682
2026-05-042,150.212,240.002,134.162,190.642,190.239,411
2026-04-302,160.002,186.432,111.442,160.932,160.531,105
← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-020.5234 USD
2026-03-030.4446 USD
2025-12-020.4663 USD
2025-09-020.3603 USD
2025-06-020.3717 USD
2020-04-011.7345 USD

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