Western Digital Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	410.07	410.07	410.07	410.07	409.31	100
2025-08-07	405.50	405.50	405.50	405.50	404.75	0
2025-08-06	414.00	414.00	405.50	405.50	404.75	8
2025-08-05	427.00	427.00	421.86	421.86	421.08	5
2025-08-04	428.00	428.00	423.42	424.51	423.73	407
2025-08-01	414.38	414.38	414.38	414.38	413.61	15
2025-07-31	420.52	420.52	420.52	420.52	419.74	5
2025-07-30	382.77	382.77	382.77	382.77	382.06	0
2025-07-29	382.77	382.77	382.77	382.77	382.06	0
2025-07-28	382.77	382.77	382.77	382.77	382.06	0
2025-07-25	381.83	382.77	381.83	382.77	382.06	6
2025-07-24	381.84	381.84	381.83	381.83	381.12	68
2025-07-23	381.84	381.84	381.84	381.84	381.13	1
2025-07-22	380.00	380.00	380.00	380.00	379.30	1
2025-07-21	375.00	375.00	375.00	375.00	374.31	0
2025-07-18	375.00	375.00	375.00	375.00	374.31	6
2025-07-17	375.76	375.76	375.76	375.76	375.07	0
2025-07-16	375.76	375.76	375.76	375.76	375.07	0
2025-07-15	376.00	376.00	375.76	375.76	375.07	16
2025-07-14	368.00	368.00	368.00	368.00	367.32	0
2025-07-11	368.00	368.00	368.00	368.00	367.32	6
2025-07-10	350.60	350.60	350.60	350.60	349.95	0
2025-07-09	350.60	350.60	350.60	350.60	349.95	0
2025-07-08	350.60	350.60	350.60	350.60	349.95	0
2025-07-07	350.60	350.60	350.60	350.60	349.95	0
2025-07-04	350.60	350.60	350.60	350.60	349.95	0
2025-07-03	350.60	350.60	350.60	350.60	349.95	0
2025-07-02	350.60	350.60	350.60	350.60	349.95	0
2025-07-01	350.60	350.60	350.60	350.60	349.95	15
2025-06-30	349.00	349.00	349.00	349.00	348.36	0
2025-06-27	349.00	349.00	349.00	349.00	348.36	0
2025-06-26	349.00	349.00	349.00	349.00	348.36	1
2025-06-25	332.24	347.00	332.24	347.00	346.36	5
2025-06-24	339.00	339.00	339.00	339.00	338.37	5
2025-06-23	311.89	311.89	311.89	311.89	311.31	0
2025-06-20	311.89	311.89	311.89	311.89	311.31	0
2025-06-18	311.89	311.89	311.89	311.89	311.31	0
2025-06-17	311.89	311.89	311.89	311.89	311.31	0
2025-06-16	311.89	311.89	311.89	311.89	311.31	0
2025-06-13	311.89	311.89	311.89	311.89	311.31	0
2025-06-12	311.89	311.89	311.89	311.89	311.31	0
2025-06-11	311.89	311.89	311.89	311.89	311.31	0
2025-06-10	311.89	311.89	311.89	311.89	311.31	0
2025-06-09	311.89	311.89	311.89	311.89	311.31	0
2025-06-06	311.89	311.89	311.89	311.89	311.31	50
2025-06-05	308.21	308.21	308.21	308.21	307.64	2
2025-06-04	309.00	309.00	306.70	306.70	306.13	30
2025-06-03	182.92	182.92	182.92	182.92	182.58	0
2025-06-02	182.92	182.92	182.92	182.92	182.58	0
2025-05-30	182.92	182.92	182.92	182.92	182.21	0
2025-05-29	182.92	182.92	182.92	182.92	182.21	0
2025-05-28	182.92	182.92	182.92	182.92	182.21	0
2025-05-27	182.92	182.92	182.92	182.92	182.21	0
2025-05-26	182.92	182.92	182.92	182.92	182.21	0
2025-05-23	182.92	182.92	182.92	182.92	182.21	0
2025-05-22	182.92	182.92	182.92	182.92	182.21	0
2025-05-21	182.92	182.92	182.92	182.92	182.21	0
2025-05-20	182.92	182.92	182.92	182.92	182.21	0
2025-05-19	182.92	182.92	182.92	182.92	182.21	0
2025-05-16	182.92	182.92	182.92	182.92	182.21	0

← NewerPage 6 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.