Western Digital Corporation historical data

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

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

← NewerPage 5 of 21 · 1,251 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.