Western Digital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 2,121.00 | 2,215.13 | 2,060.26 | 2,061.56 | 2,061.18 | 1,448 |
| 2026-04-28 | 1,938.15 | 2,021.71 | 1,892.74 | 2,021.71 | 2,021.34 | 1,814 |
| 2026-04-27 | 2,046.50 | 2,062.37 | 1,981.97 | 1,993.75 | 1,993.38 | 2,306 |
| 2026-04-24 | 2,065.12 | 2,078.96 | 2,007.72 | 2,015.99 | 2,015.62 | 3,791 |
| 2026-04-23 | 1,924.50 | 2,055.38 | 1,924.17 | 2,014.00 | 2,013.63 | 1,773 |
| 2026-04-22 | 1,975.00 | 1,986.94 | 1,895.61 | 1,938.40 | 1,938.04 | 2,882 |
| 2026-04-20 | 1,868.00 | 1,874.63 | 1,833.90 | 1,873.00 | 1,872.65 | 952 |
| 2026-04-17 | 1,817.00 | 1,880.00 | 1,817.00 | 1,880.00 | 1,879.65 | 965 |
| 2026-04-16 | 1,804.87 | 1,826.04 | 1,776.03 | 1,817.00 | 1,816.66 | 1,080 |
| 2026-04-15 | 1,805.26 | 1,827.00 | 1,760.00 | 1,827.00 | 1,826.66 | 2,656 |
| 2026-04-14 | 1,780.00 | 1,835.00 | 1,703.25 | 1,835.00 | 1,834.66 | 2,901 |
| 2026-04-13 | 1,708.69 | 1,760.00 | 1,708.69 | 1,760.00 | 1,759.67 | 1,586 |
| 2026-04-10 | 1,735.00 | 1,757.12 | 1,658.05 | 1,733.00 | 1,732.68 | 2,581 |
| 2026-04-09 | 1,744.00 | 1,755.16 | 1,686.52 | 1,717.08 | 1,716.76 | 2,507 |
| 2026-04-08 | 1,779.74 | 1,779.74 | 1,689.90 | 1,738.99 | 1,738.67 | 2,729 |
| 2026-04-07 | 1,578.98 | 1,615.47 | 1,533.89 | 1,615.47 | 1,615.17 | 2,184 |
| 2026-04-06 | 1,567.35 | 1,606.39 | 1,549.44 | 1,579.00 | 1,578.71 | 942 |
| 2026-04-02 | 1,456.86 | 1,535.09 | 1,450.54 | 1,508.95 | 1,508.67 | 3,808 |
| 2026-04-01 | 1,478.46 | 1,565.00 | 1,478.46 | 1,549.95 | 1,549.66 | 3,651 |
| 2026-03-31 | 1,338.00 | 1,402.96 | 1,338.00 | 1,402.38 | 1,402.12 | 2,562 |
| 2026-03-30 | 1,514.87 | 1,514.87 | 1,315.00 | 1,323.00 | 1,322.75 | 1,901 |
| 2026-03-27 | 1,425.00 | 1,500.00 | 1,420.00 | 1,500.00 | 1,499.72 | 1,772 |
| 2026-03-26 | 1,494.65 | 1,507.85 | 1,437.58 | 1,439.28 | 1,439.01 | 1,272 |
| 2026-03-25 | 1,545.00 | 1,562.00 | 1,477.06 | 1,530.04 | 1,529.76 | 1,110 |
| 2026-03-24 | 1,548.98 | 1,577.36 | 1,482.21 | 1,570.00 | 1,569.71 | 2,230 |
| 2026-03-23 | 1,604.99 | 1,605.70 | 1,493.90 | 1,579.99 | 1,579.70 | 2,718 |
| 2026-03-20 | 1,650.00 | 1,651.99 | 1,559.34 | 1,608.46 | 1,608.16 | 1,383 |
| 2026-03-19 | 1,558.00 | 1,669.89 | 1,543.93 | 1,669.89 | 1,669.58 | 1,514 |
| 2026-03-18 | 1,631.21 | 1,657.02 | 1,574.34 | 1,629.74 | 1,629.44 | 1,625 |
| 2026-03-17 | 1,508.77 | 1,631.21 | 1,500.77 | 1,631.21 | 1,630.91 | 2,962 |
| 2026-03-16 | 1,489.77 | 1,520.00 | 1,471.25 | 1,500.00 | 1,499.72 | 2,470 |
| 2026-03-13 | 1,387.00 | 1,470.00 | 1,385.00 | 1,470.00 | 1,469.73 | 1,678 |
| 2026-03-12 | 1,374.00 | 1,376.00 | 1,355.01 | 1,355.01 | 1,354.76 | 1,691 |
| 2026-03-11 | 1,393.32 | 1,399.32 | 1,380.00 | 1,398.75 | 1,398.49 | 3,652 |
| 2026-03-10 | 1,373.06 | 1,444.99 | 1,370.45 | 1,372.71 | 1,372.46 | 3,511 |
| 2026-03-09 | 1,247.80 | 1,344.67 | 1,237.50 | 1,314.33 | 1,314.09 | 3,034 |
| 2026-03-06 | 1,356.00 | 1,366.12 | 1,270.03 | 1,270.03 | 1,269.79 | 3,277 |
| 2026-03-05 | 1,365.89 | 1,390.00 | 1,338.49 | 1,352.19 | 1,351.94 | 1,301 |
| 2026-03-04 | 1,400.00 | 1,400.00 | 1,298.00 | 1,325.04 | 1,324.79 | 864 |
| 2026-03-03 | 1,352.40 | 1,388.58 | 1,328.37 | 1,328.37 | 1,328.12 | 728 |
| 2026-03-02 | 1,408.10 | 1,472.19 | 1,363.83 | 1,389.00 | 1,388.30 | 1,964 |
| 2026-02-27 | 1,444.20 | 1,481.55 | 1,413.75 | 1,470.00 | 1,469.26 | 1,077 |
| 2026-02-26 | 1,513.17 | 1,519.47 | 1,406.70 | 1,450.35 | 1,449.62 | 4,897 |
| 2026-02-25 | 1,426.00 | 1,528.95 | 1,424.40 | 1,485.95 | 1,485.20 | 2,636 |
| 2026-02-24 | 1,490.64 | 1,492.55 | 1,386.28 | 1,401.51 | 1,400.80 | 1,704 |
| 2026-02-23 | 1,467.83 | 1,478.05 | 1,441.73 | 1,461.00 | 1,460.26 | 581 |
| 2026-02-20 | 1,484.47 | 1,537.00 | 1,471.17 | 1,481.52 | 1,480.77 | 1,191 |
| 2026-02-19 | 1,588.45 | 1,589.79 | 1,474.50 | 1,482.45 | 1,481.70 | 1,685 |
| 2026-02-18 | 1,570.00 | 1,619.92 | 1,532.45 | 1,573.50 | 1,572.70 | 1,783 |
| 2026-02-13 | 1,498.13 | 1,510.69 | 1,413.00 | 1,472.00 | 1,471.26 | 1,456 |
| 2026-02-12 | 1,464.26 | 1,562.47 | 1,463.88 | 1,483.31 | 1,482.56 | 2,615 |
| 2026-02-11 | 1,385.00 | 1,450.00 | 1,384.77 | 1,426.07 | 1,425.35 | 3,719 |
| 2026-02-10 | 1,473.55 | 1,476.67 | 1,360.00 | 1,374.56 | 1,373.87 | 1,658 |
| 2026-02-09 | 1,465.65 | 1,527.35 | 1,428.00 | 1,491.88 | 1,491.13 | 1,428 |
| 2026-02-06 | 1,415.00 | 1,482.67 | 1,375.00 | 1,475.62 | 1,474.87 | 2,785 |
| 2026-02-05 | 1,356.17 | 1,400.00 | 1,323.63 | 1,364.85 | 1,364.16 | 1,015 |
| 2026-02-04 | 1,515.00 | 1,539.10 | 1,341.08 | 1,414.93 | 1,414.22 | 3,831 |
| 2026-02-03 | 1,456.92 | 1,532.03 | 1,437.76 | 1,521.00 | 1,520.23 | 12,956 |
| 2026-02-02 | 1,293.91 | 1,450.00 | 1,275.00 | 1,420.83 | 1,420.11 | 1,253 |
| 2026-01-30 | 1,521.27 | 1,536.38 | 1,253.26 | 1,293.88 | 1,293.23 | 2,287 |
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.