Western Digital Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	397.72	397.72	397.72	397.72	396.18	0
2025-02-12	397.72	397.72	397.72	397.72	396.18	0
2025-02-11	397.72	397.72	397.72	397.72	396.18	0
2025-02-10	397.72	397.72	397.72	397.72	396.18	0
2025-02-07	397.72	397.72	397.72	397.72	396.18	0
2025-02-06	397.72	397.72	397.72	397.72	396.18	0
2025-02-05	397.72	397.72	397.72	397.72	396.18	0
2025-02-04	397.72	397.72	397.72	397.72	396.18	0
2025-02-03	397.72	397.72	397.72	397.72	396.18	0
2025-01-31	397.72	397.72	397.72	397.72	396.18	0
2025-01-30	397.72	397.72	397.72	397.72	396.18	0
2025-01-29	397.72	397.72	397.72	397.72	396.18	0
2025-01-28	397.72	397.72	397.72	397.72	396.18	0
2025-01-27	397.72	397.72	397.72	397.72	396.18	0
2025-01-24	397.72	397.72	397.72	397.72	396.18	0
2025-01-23	397.72	397.72	397.72	397.72	396.18	0
2025-01-22	397.72	397.72	397.72	397.72	396.18	0
2025-01-21	397.72	397.72	397.72	397.72	396.18	0
2025-01-20	397.72	397.72	397.72	397.72	396.18	1
2025-01-17	375.72	375.72	375.72	375.72	374.26	0
2025-01-16	375.72	375.72	375.72	375.72	374.26	0
2025-01-15	375.72	375.72	375.72	375.72	374.26	0
2025-01-14	375.72	375.72	375.72	375.72	374.26	1
2025-01-13	371.26	371.26	371.26	371.26	369.82	1
2025-01-10	383.37	383.37	377.50	377.50	376.04	3
2025-01-09	404.33	404.33	404.33	404.33	402.76	0
2025-01-08	404.33	404.33	404.33	404.33	402.76	0
2025-01-07	404.33	404.33	404.33	404.33	402.76	0
2025-01-06	376.17	404.33	376.17	404.33	402.76	3
2025-01-03	376.17	376.17	376.17	376.17	374.71	0
2025-01-02	376.17	376.17	376.17	376.17	374.71	2
2024-12-30	382.40	382.40	382.40	382.40	380.92	0
2024-12-27	382.40	382.40	382.40	382.40	380.92	0
2024-12-26	384.40	384.40	382.40	382.40	380.92	3
2024-12-23	411.45	411.45	411.45	411.45	409.86	0
2024-12-20	411.45	411.45	411.45	411.45	409.86	0
2024-12-19	411.45	411.45	411.45	411.45	409.86	0
2024-12-18	411.45	411.45	411.45	411.45	409.86	2
2024-12-17	394.00	394.00	394.00	394.00	392.47	1
2024-12-16	396.00	396.00	396.00	396.00	394.47	0
2024-12-13	396.00	396.00	396.00	396.00	394.47	1
2024-12-12	411.60	411.60	407.24	407.24	405.66	181
2024-12-11	432.15	432.15	432.15	432.15	430.48	0
2024-12-10	432.15	432.15	432.15	432.15	430.48	0
2024-12-09	432.15	432.15	432.15	432.15	430.48	0
2024-12-06	432.15	432.15	432.15	432.15	430.48	0
2024-12-05	460.09	460.09	432.15	432.15	430.48	3
2024-12-04	365.00	365.00	365.00	365.00	363.59	0
2024-12-03	365.00	365.00	365.00	365.00	363.59	0
2024-12-02	365.00	365.00	365.00	365.00	363.59	0
2024-11-29	365.00	365.00	365.00	365.00	363.59	0
2024-11-28	365.00	365.00	365.00	365.00	363.59	0
2024-11-27	365.00	365.00	365.00	365.00	363.59	0
2024-11-26	365.00	365.00	365.00	365.00	363.59	0
2024-11-25	365.00	365.00	365.00	365.00	363.59	0
2024-11-22	365.00	365.00	365.00	365.00	363.59	0
2024-11-21	365.00	365.00	365.00	365.00	363.59	0
2024-11-19	365.00	365.00	365.00	365.00	363.59	0
2024-11-18	362.88	365.00	362.88	365.00	363.59	21
2024-11-14	367.56	367.56	367.56	367.56	366.14	1

← NewerPage 8 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.