Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← W1DC34.SA stock page

Western Digital Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-201,730.161,834.021,730.161,828.931,828.93544
2026-10-191,727.281,793.331,727.281,778.321,778.321,624
2026-10-161,832.631,832.631,694.201,694.201,694.201,040
2026-10-151,737.241,811.281,710.231,810.031,810.035,475
2026-10-141,923.141,923.141,827.771,834.171,834.172,100
2026-10-131,849.981,904.101,785.001,904.101,904.101,279
2026-10-091,999.991,999.991,937.351,970.001,970.001,437
2026-10-082,027.452,027.451,964.461,967.621,967.621,092
2026-10-072,020.002,034.431,984.492,034.432,034.43545
2026-10-062,189.992,189.992,031.502,048.442,048.441,758
2026-10-052,165.002,224.002,117.002,201.042,201.043,357
2026-10-022,299.742,299.742,076.172,171.442,171.444,255
2026-10-012,373.442,411.962,299.142,411.962,411.96177
2026-09-302,328.562,400.312,328.562,373.442,373.44580
2026-09-292,391.362,410.002,355.922,367.112,367.11620
2026-09-282,339.172,397.412,259.102,374.112,374.11866
2026-09-252,382.362,399.002,341.112,362.222,362.22419
2026-09-242,384.772,392.002,334.182,359.472,359.47524
2026-09-232,361.002,450.892,296.702,444.702,444.70203
2026-09-222,260.002,422.442,251.072,351.832,351.831,688
2026-09-212,328.002,340.002,242.872,270.002,270.001,988
2026-09-182,188.932,290.002,188.932,290.002,290.001,318
2026-09-172,227.742,238.602,163.002,182.002,182.001,149
2026-09-162,159.842,205.382,143.402,143.402,143.40328
2026-09-152,216.002,220.002,100.002,114.572,114.571,267
2026-09-142,175.002,245.002,147.002,206.832,206.832,640
2026-09-112,389.712,400.072,262.222,291.502,291.501,157
2026-09-102,419.972,419.972,334.632,352.542,352.541,286
2026-09-092,437.002,520.322,409.932,409.932,409.932,692
2026-09-082,400.002,482.082,369.002,460.002,460.001,719
2026-09-042,314.992,398.282,305.002,382.272,382.27260
2026-09-032,220.002,350.002,220.002,350.002,349.461,026
2026-09-022,301.232,339.912,235.952,295.512,294.991,702
2026-09-012,334.992,350.482,274.502,339.912,339.381,047
2026-08-312,373.622,373.622,306.352,324.002,323.471,396
2026-08-282,365.212,463.932,354.152,396.052,396.05360
2026-08-272,500.002,523.452,287.002,365.212,365.212,647
2026-08-262,388.322,413.852,353.082,401.352,401.35596
2026-08-252,308.582,312.062,233.172,297.002,297.001,025
2026-08-242,300.002,300.002,174.612,238.872,238.871,773
2026-08-212,479.982,479.982,350.002,367.002,367.001,699
2026-08-202,390.472,470.132,368.902,431.902,431.901,301
2026-08-192,600.002,604.462,380.002,391.592,391.592,855
2026-08-182,699.972,700.002,550.352,613.152,613.151,242
2026-08-172,719.302,846.542,708.112,770.002,770.002,575
2026-08-142,600.042,690.892,552.922,615.052,615.052,238
2026-08-132,350.012,608.002,344.852,508.022,508.022,107
2026-08-122,358.022,405.002,339.482,341.002,341.001,146
2026-08-112,261.002,285.032,213.072,239.982,239.981,600
2026-08-102,176.882,286.932,164.322,220.002,220.00705
2026-08-072,375.622,375.622,156.642,180.002,180.003,242
2026-08-062,279.982,435.512,098.532,347.792,347.795,564
2026-08-052,814.362,885.002,450.002,450.002,450.004,367
2026-08-042,850.002,904.452,760.492,866.282,866.281,515
2026-08-032,714.582,739.002,558.002,688.712,688.714,700
2026-07-312,812.972,841.212,762.782,770.002,770.001,098
2026-07-302,525.052,774.842,525.052,692.642,692.643,167
2026-07-292,450.002,505.522,342.062,380.002,380.00973
2026-07-282,345.322,385.002,168.142,200.032,200.032,266
2026-07-272,718.022,722.302,418.512,554.642,554.641,727
Page 1 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-020.5234 USD
2026-03-030.4446 USD
2025-12-020.4663 USD
2025-09-020.3603 USD
2025-06-020.3717 USD
2020-04-011.7345 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.