Western Digital Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	182.92	182.92	182.92	182.92	182.21	0
2025-05-14	182.92	182.92	182.92	182.92	182.21	0
2025-05-13	182.92	182.92	182.92	182.92	182.21	0
2025-05-12	182.92	182.92	182.92	182.92	182.21	0
2025-05-09	182.92	182.92	182.92	182.92	182.21	0
2025-05-08	182.92	182.92	182.92	182.92	182.21	0
2025-05-07	182.92	182.92	182.92	182.92	182.21	0
2025-05-06	182.92	182.92	182.92	182.92	182.21	0
2025-05-05	182.92	182.92	182.92	182.92	182.21	0
2025-05-02	182.92	182.92	182.92	182.92	182.21	0
2025-04-30	182.92	182.92	182.92	182.92	182.21	0
2025-04-29	182.92	182.92	182.92	182.92	182.21	0
2025-04-28	182.92	182.92	182.92	182.92	182.21	0
2025-04-25	182.92	182.92	182.92	182.92	182.21	0
2025-04-24	182.92	182.92	182.92	182.92	182.21	0
2025-04-23	182.92	182.92	182.92	182.92	182.21	0
2025-04-22	182.92	182.92	182.92	182.92	182.21	0
2025-04-17	182.92	182.92	182.92	182.92	182.21	0
2025-04-16	182.92	182.92	182.92	182.92	182.21	0
2025-04-15	182.92	182.92	182.92	182.92	182.21	0
2025-04-14	182.92	182.92	182.92	182.92	182.21	0
2025-04-11	182.92	182.92	182.92	182.92	182.21	0
2025-04-10	182.92	182.92	182.92	182.92	182.21	0
2025-04-09	182.92	182.92	182.92	182.92	182.21	0
2025-04-08	182.92	182.92	182.92	182.92	182.21	0
2025-04-07	182.92	182.92	182.92	182.92	182.21	300
2025-04-04	189.99	190.80	175.00	181.79	181.09	11
2025-04-03	200.00	200.00	195.00	195.00	194.24	12
2025-04-02	231.60	231.60	231.60	231.60	230.70	0
2025-04-01	231.60	231.60	231.60	231.60	230.70	1
2025-03-31	244.00	244.00	244.00	244.00	243.05	0
2025-03-28	244.00	244.00	244.00	244.00	243.05	0
2025-03-27	244.00	244.00	244.00	244.00	243.05	0
2025-03-26	244.00	244.00	244.00	244.00	243.05	0
2025-03-25	244.00	244.00	244.00	244.00	243.05	15
2025-03-24	244.63	252.20	244.63	252.20	251.22	51
2025-03-21	257.51	257.51	257.51	257.51	256.51	0
2025-03-20	257.53	257.53	257.51	257.51	256.51	31
2025-03-19	244.02	244.02	244.02	244.02	243.07	0
2025-03-18	244.02	244.02	244.02	244.02	243.07	0
2025-03-17	244.02	244.02	244.02	244.02	243.07	0
2025-03-14	244.02	244.02	244.02	244.02	243.07	0
2025-03-13	291.63	291.63	244.02	244.02	243.07	104
2025-03-12	291.64	291.64	291.64	291.64	290.51	0
2025-03-11	291.64	291.64	291.64	291.64	290.51	0
2025-03-10	291.64	291.64	291.64	291.64	290.51	0
2025-03-07	291.64	291.64	291.64	291.64	290.51	0
2025-03-06	291.64	291.64	291.64	291.64	290.51	0
2025-03-05	291.64	291.64	291.64	291.64	290.51	0
2025-02-28	291.64	291.64	291.64	291.64	290.51	0
2025-02-27	291.64	291.64	291.64	291.64	290.51	50
2025-02-26	292.00	292.00	291.68	291.68	290.55	22
2025-02-25	408.27	408.27	408.27	408.27	406.69	0
2025-02-24	408.27	408.27	408.27	408.27	406.69	0
2025-02-21	408.27	408.27	408.27	408.27	406.69	0
2025-02-20	408.27	408.27	408.27	408.27	406.69	0
2025-02-19	377.84	408.27	377.84	408.27	406.69	3
2025-02-18	397.72	397.72	397.72	397.72	396.18	0
2025-02-17	397.72	397.72	397.72	397.72	396.18	0
2025-02-14	397.72	397.72	397.72	397.72	396.18	0

← NewerPage 7 of 21 · 1,246 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.