Western Digital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 800.68 | 812.79 | 764.42 | 812.78 | 811.94 | 1,283 |
| 2025-10-30 | 759.22 | 759.22 | 739.16 | 752.37 | 751.59 | 176 |
| 2025-10-29 | 704.16 | 781.35 | 704.16 | 775.18 | 774.38 | 1,299 |
| 2025-10-28 | 658.24 | 667.75 | 655.03 | 667.75 | 667.06 | 222 |
| 2025-10-27 | 703.00 | 703.00 | 678.29 | 678.29 | 677.59 | 323 |
| 2025-10-24 | 702.28 | 703.11 | 699.00 | 703.11 | 702.38 | 458 |
| 2025-10-23 | 654.04 | 676.86 | 654.04 | 676.86 | 676.16 | 304 |
| 2025-10-22 | 643.00 | 646.09 | 635.70 | 646.09 | 645.42 | 564 |
| 2025-10-21 | 649.00 | 652.97 | 649.00 | 652.97 | 652.30 | 399 |
| 2025-10-20 | 667.00 | 667.00 | 656.87 | 656.87 | 656.19 | 477 |
| 2025-10-17 | 701.04 | 701.04 | 675.40 | 685.86 | 685.15 | 1,820 |
| 2025-10-16 | 680.00 | 698.00 | 680.00 | 690.92 | 690.21 | 1,009 |
| 2025-10-15 | 628.40 | 658.56 | 628.40 | 657.30 | 656.62 | 588 |
| 2025-10-14 | 634.00 | 634.40 | 621.40 | 621.40 | 620.76 | 1,304 |
| 2025-10-13 | 651.00 | 651.00 | 645.06 | 646.80 | 646.13 | 193 |
| 2025-10-10 | 648.77 | 648.77 | 640.77 | 640.77 | 640.11 | 99 |
| 2025-10-09 | 636.38 | 643.00 | 636.38 | 643.00 | 642.34 | 380 |
| 2025-10-08 | 642.56 | 655.88 | 642.56 | 647.60 | 646.93 | 636 |
| 2025-10-07 | 680.71 | 680.71 | 634.00 | 640.30 | 639.64 | 192 |
| 2025-10-06 | 723.65 | 723.65 | 662.90 | 662.90 | 662.22 | 716 |
| 2025-10-03 | 714.00 | 724.50 | 706.18 | 706.18 | 705.45 | 605 |
| 2025-10-02 | 701.44 | 704.65 | 691.59 | 701.07 | 700.35 | 360 |
| 2025-10-01 | 648.32 | 692.05 | 648.32 | 692.05 | 691.34 | 239 |
| 2025-09-30 | 644.18 | 651.00 | 627.50 | 639.22 | 638.56 | 8,572 |
| 2025-09-29 | 593.54 | 616.00 | 593.54 | 614.85 | 614.22 | 761 |
| 2025-09-26 | 568.00 | 571.83 | 568.00 | 571.83 | 571.24 | 788 |
| 2025-09-25 | 573.18 | 577.09 | 573.18 | 577.09 | 576.49 | 752 |
| 2025-09-24 | 582.66 | 585.21 | 582.66 | 585.21 | 584.61 | 496 |
| 2025-09-23 | 603.60 | 603.60 | 582.65 | 582.65 | 582.05 | 690 |
| 2025-09-22 | 585.39 | 598.49 | 585.39 | 598.49 | 597.87 | 1,016 |
| 2025-09-19 | 566.00 | 569.22 | 566.00 | 569.22 | 568.63 | 508 |
| 2025-09-18 | 539.71 | 561.05 | 539.71 | 561.05 | 560.47 | 429 |
| 2025-09-17 | 535.00 | 539.71 | 534.20 | 539.71 | 539.15 | 846 |
| 2025-09-16 | 548.10 | 548.10 | 543.24 | 547.50 | 546.93 | 522 |
| 2025-09-15 | 540.80 | 546.80 | 540.80 | 545.47 | 544.91 | 1,050 |
| 2025-09-12 | 525.72 | 529.13 | 525.72 | 529.13 | 528.58 | 520 |
| 2025-09-11 | 513.00 | 518.00 | 513.00 | 518.00 | 517.47 | 607 |
| 2025-09-10 | 508.48 | 514.08 | 508.48 | 514.08 | 513.55 | 608 |
| 2025-09-09 | 513.60 | 513.60 | 513.60 | 513.60 | 513.07 | 340 |
| 2025-09-08 | 499.79 | 499.79 | 499.79 | 499.79 | 499.27 | 100 |
| 2025-09-05 | 499.99 | 499.99 | 495.00 | 499.79 | 499.27 | 513 |
| 2025-09-04 | 481.27 | 497.66 | 481.27 | 497.66 | 497.15 | 24 |
| 2025-09-03 | 447.74 | 447.75 | 447.74 | 447.75 | 447.29 | 213 |
| 2025-09-02 | 447.77 | 447.77 | 447.77 | 447.77 | 447.31 | 358 |
| 2025-09-01 | 441.69 | 441.69 | 441.69 | 441.69 | 440.87 | 0 |
| 2025-08-29 | 441.69 | 441.69 | 441.69 | 441.69 | 440.87 | 0 |
| 2025-08-28 | 457.81 | 457.81 | 438.83 | 441.69 | 440.87 | 48 |
| 2025-08-27 | 433.87 | 436.01 | 433.87 | 436.01 | 435.20 | 270 |
| 2025-08-26 | 432.00 | 435.77 | 432.00 | 433.87 | 433.07 | 35 |
| 2025-08-25 | 418.19 | 418.19 | 418.19 | 418.19 | 417.42 | 0 |
| 2025-08-22 | 418.19 | 418.19 | 418.19 | 418.19 | 417.42 | 177 |
| 2025-08-21 | 409.29 | 409.29 | 409.29 | 409.29 | 408.53 | 3 |
| 2025-08-20 | 404.79 | 408.50 | 404.79 | 408.50 | 407.75 | 66 |
| 2025-08-19 | 417.00 | 417.00 | 417.00 | 417.00 | 416.23 | 15 |
| 2025-08-18 | 409.63 | 415.17 | 409.63 | 415.17 | 414.40 | 15,620 |
| 2025-08-15 | 412.61 | 412.61 | 403.17 | 403.17 | 402.43 | 45 |
| 2025-08-14 | 412.61 | 412.61 | 412.61 | 412.61 | 411.85 | 1 |
| 2025-08-13 | 413.30 | 413.30 | 410.97 | 410.97 | 410.21 | 172 |
| 2025-08-12 | 407.84 | 407.84 | 407.84 | 407.84 | 407.09 | 2 |
| 2025-08-11 | 410.07 | 410.07 | 410.07 | 410.07 | 409.31 | 0 |
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.