Western Digital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,521.27 | 1,536.38 | 1,253.26 | 1,293.88 | 1,293.23 | 2,287 |
| 2026-01-29 | 1,500.00 | 1,504.82 | 1,404.53 | 1,442.50 | 1,441.77 | 2,777 |
| 2026-01-28 | 1,404.28 | 1,475.32 | 1,364.86 | 1,460.65 | 1,459.91 | 2,053 |
| 2026-01-27 | 1,298.38 | 1,338.22 | 1,286.55 | 1,311.67 | 1,311.01 | 965 |
| 2026-01-26 | 1,251.00 | 1,303.00 | 1,245.20 | 1,268.16 | 1,267.52 | 1,096 |
| 2026-01-23 | 1,283.09 | 1,283.31 | 1,232.68 | 1,252.70 | 1,252.07 | 1,489 |
| 2026-01-22 | 1,328.34 | 1,329.00 | 1,223.87 | 1,283.07 | 1,282.42 | 650 |
| 2026-01-21 | 1,180.16 | 1,303.01 | 1,180.16 | 1,279.87 | 1,279.22 | 2,822 |
| 2026-01-20 | 1,175.51 | 1,231.21 | 1,164.41 | 1,204.25 | 1,203.64 | 1,626 |
| 2026-01-19 | 1,221.10 | 1,221.10 | 1,221.10 | 1,221.10 | 1,220.48 | 9 |
| 2026-01-16 | 1,241.42 | 1,242.50 | 1,174.61 | 1,191.28 | 1,190.68 | 716 |
| 2026-01-15 | 1,204.96 | 1,236.70 | 1,201.05 | 1,201.05 | 1,200.44 | 419 |
| 2026-01-14 | 1,150.00 | 1,174.05 | 1,135.00 | 1,167.81 | 1,167.22 | 386 |
| 2026-01-13 | 1,136.00 | 1,174.96 | 1,136.00 | 1,152.00 | 1,151.42 | 291 |
| 2026-01-12 | 1,110.00 | 1,144.21 | 1,054.30 | 1,144.21 | 1,143.63 | 818 |
| 2026-01-09 | 1,020.62 | 1,074.99 | 1,004.39 | 1,072.98 | 1,072.44 | 392 |
| 2026-01-08 | 1,040.00 | 1,040.00 | 975.00 | 1,006.56 | 1,006.05 | 357 |
| 2026-01-07 | 1,179.12 | 1,179.12 | 1,070.00 | 1,088.41 | 1,087.86 | 974 |
| 2026-01-06 | 1,104.71 | 1,188.00 | 1,104.71 | 1,179.12 | 1,178.52 | 2,182 |
| 2026-01-05 | 1,055.00 | 1,055.00 | 1,000.00 | 1,013.00 | 1,012.49 | 1,208 |
| 2026-01-02 | 962.46 | 1,015.00 | 961.45 | 1,014.65 | 1,014.14 | 151 |
| 2025-12-30 | 985.80 | 985.80 | 969.00 | 969.00 | 968.51 | 52 |
| 2025-12-29 | 995.01 | 1,015.00 | 985.60 | 1,001.66 | 1,001.15 | 145 |
| 2025-12-26 | 1,034.19 | 1,034.19 | 996.79 | 1,006.83 | 1,006.32 | 45 |
| 2025-12-23 | 979.21 | 984.94 | 978.00 | 984.94 | 984.44 | 249 |
| 2025-12-22 | 1,029.61 | 1,031.93 | 961.69 | 990.00 | 989.50 | 603 |
| 2025-12-19 | 980.29 | 1,013.65 | 980.29 | 1,012.50 | 1,011.99 | 48 |
| 2025-12-18 | 971.77 | 996.41 | 971.77 | 974.47 | 973.98 | 256 |
| 2025-12-17 | 993.00 | 996.00 | 927.43 | 935.26 | 934.79 | 22 |
| 2025-12-16 | 936.61 | 959.86 | 936.61 | 953.31 | 952.83 | 233 |
| 2025-12-15 | 950.00 | 959.00 | 941.70 | 941.70 | 941.22 | 799 |
| 2025-12-12 | 923.00 | 950.66 | 923.00 | 948.66 | 948.18 | 269 |
| 2025-12-11 | 954.01 | 1,017.53 | 952.19 | 1,017.53 | 1,017.02 | 419 |
| 2025-12-10 | 927.05 | 957.00 | 927.05 | 955.93 | 955.45 | 49 |
| 2025-12-09 | 928.00 | 928.87 | 919.30 | 928.28 | 927.81 | 758 |
| 2025-12-08 | 938.00 | 938.00 | 906.27 | 919.99 | 919.53 | 817 |
| 2025-12-05 | 891.16 | 920.55 | 887.12 | 918.05 | 917.59 | 751 |
| 2025-12-04 | 868.60 | 868.60 | 814.46 | 849.09 | 848.66 | 221 |
| 2025-12-03 | 919.99 | 924.96 | 860.00 | 860.00 | 859.57 | 32 |
| 2025-12-02 | 899.99 | 905.00 | 899.99 | 905.00 | 904.54 | 212 |
| 2025-12-01 | 843.60 | 884.33 | 843.60 | 884.33 | 883.42 | 440 |
| 2025-11-28 | 870.00 | 879.00 | 859.32 | 859.32 | 858.43 | 29 |
| 2025-11-27 | 861.27 | 861.27 | 861.27 | 861.27 | 860.38 | 0 |
| 2025-11-26 | 854.00 | 861.27 | 854.00 | 861.27 | 860.38 | 325 |
| 2025-11-25 | 804.61 | 837.16 | 804.61 | 837.16 | 836.30 | 1,886 |
| 2025-11-24 | 795.32 | 820.23 | 795.32 | 820.23 | 819.38 | 164 |
| 2025-11-21 | 745.39 | 752.00 | 721.71 | 752.00 | 751.22 | 65 |
| 2025-11-19 | 832.32 | 832.32 | 807.09 | 822.82 | 821.97 | 1,074 |
| 2025-11-18 | 807.36 | 827.07 | 807.36 | 827.07 | 826.22 | 58 |
| 2025-11-17 | 828.03 | 888.44 | 825.52 | 861.66 | 860.77 | 1,267 |
| 2025-11-14 | 791.95 | 845.80 | 781.78 | 832.68 | 831.82 | 2,556 |
| 2025-11-13 | 848.30 | 848.30 | 822.11 | 834.16 | 833.30 | 621 |
| 2025-11-12 | 905.22 | 912.50 | 883.83 | 883.83 | 882.92 | 1,579 |
| 2025-11-11 | 906.78 | 935.43 | 903.00 | 903.00 | 902.07 | 1,748 |
| 2025-11-10 | 909.61 | 934.62 | 902.00 | 924.39 | 923.44 | 802 |
| 2025-11-07 | 868.47 | 870.00 | 829.00 | 865.48 | 864.59 | 419 |
| 2025-11-06 | 870.01 | 888.22 | 863.00 | 883.33 | 882.42 | 3,938 |
| 2025-11-05 | 827.05 | 876.05 | 827.05 | 870.01 | 869.11 | 1,761 |
| 2025-11-04 | 813.00 | 830.80 | 813.00 | 827.05 | 826.20 | 422 |
| 2025-11-03 | 815.21 | 855.36 | 815.21 | 853.74 | 852.86 | 1,066 |
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.