Western Digital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,465.00 | 6,465.00 | 6,218.00 | 6,220.00 | 6,220.00 | 741 |
| 2026-10-15 | 6,347.00 | 6,565.81 | 6,325.00 | 6,547.02 | 6,547.02 | 3,770 |
| 2026-10-14 | 7,013.71 | 7,073.20 | 6,719.88 | 6,730.36 | 6,730.36 | 291 |
| 2026-10-13 | 6,623.00 | 7,013.37 | 6,623.00 | 6,974.38 | 6,974.38 | 845 |
| 2026-10-12 | 7,163.58 | 7,163.58 | 7,050.00 | 7,089.69 | 7,089.69 | 348 |
| 2026-10-09 | 7,198.00 | 7,338.99 | 7,100.00 | 7,287.28 | 7,287.28 | 383 |
| 2026-10-08 | 7,200.00 | 7,290.00 | 7,130.09 | 7,133.39 | 7,133.39 | 437 |
| 2026-10-07 | 7,280.00 | 7,300.00 | 7,247.00 | 7,250.00 | 7,250.00 | 1,589 |
| 2026-10-06 | 7,500.00 | 7,535.00 | 7,321.00 | 7,374.41 | 7,374.41 | 1,283 |
| 2026-10-05 | 7,940.00 | 8,063.00 | 7,938.15 | 7,971.94 | 7,971.94 | 1,162 |
| 2026-10-02 | 7,585.00 | 7,717.80 | 7,250.00 | 7,557.70 | 7,557.70 | 1,474 |
| 2026-10-01 | 8,081.00 | 8,475.88 | 8,081.00 | 8,441.18 | 8,441.18 | 351 |
| 2026-09-30 | 8,200.00 | 8,320.00 | 8,200.00 | 8,245.00 | 8,245.00 | 107 |
| 2026-09-29 | 8,299.99 | 8,299.99 | 8,210.00 | 8,210.00 | 8,210.00 | 128 |
| 2026-09-28 | 8,129.87 | 8,200.00 | 8,129.87 | 8,178.87 | 8,178.87 | 258 |
| 2026-09-25 | 8,000.00 | 8,101.00 | 7,980.00 | 8,040.01 | 8,040.01 | 330 |
| 2026-09-24 | 8,049.87 | 8,067.00 | 7,987.01 | 8,013.63 | 8,013.63 | 365 |
| 2026-09-23 | 7,998.08 | 8,250.00 | 7,998.08 | 8,250.00 | 8,250.00 | 1,456 |
| 2026-09-22 | 7,900.00 | 8,158.00 | 7,800.00 | 8,020.00 | 8,020.00 | 15,241 |
| 2026-09-21 | 7,700.00 | 7,790.00 | 7,542.11 | 7,542.11 | 7,542.11 | 413 |
| 2026-09-18 | 7,259.52 | 7,680.00 | 7,259.52 | 7,625.45 | 7,625.45 | 204 |
| 2026-09-17 | 7,299.00 | 7,300.00 | 7,251.08 | 7,296.00 | 7,296.00 | 13,047 |
| 2026-09-15 | 7,164.52 | 7,164.52 | 7,000.00 | 7,046.88 | 7,046.88 | 413 |
| 2026-09-14 | 7,207.97 | 7,450.00 | 7,207.97 | 7,350.00 | 7,350.00 | 332 |
| 2026-09-11 | 7,662.00 | 7,662.00 | 7,561.00 | 7,590.01 | 7,590.01 | 3,041 |
| 2026-09-10 | 7,931.00 | 7,931.00 | 7,914.67 | 7,914.67 | 7,914.67 | 37 |
| 2026-09-09 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 70 |
| 2026-09-08 | 8,000.00 | 8,250.00 | 8,000.00 | 8,177.20 | 8,177.20 | 1,480 |
| 2026-09-07 | 7,881.68 | 7,881.68 | 7,881.68 | 7,881.68 | 7,879.14 | 0 |
| 2026-09-04 | 7,700.00 | 7,891.00 | 7,700.00 | 7,881.68 | 7,879.14 | 209 |
| 2026-09-03 | 7,490.69 | 7,578.75 | 7,389.00 | 7,479.10 | 7,476.69 | 671 |
| 2026-09-02 | 7,575.00 | 7,608.21 | 7,575.00 | 7,608.21 | 7,605.76 | 915 |
| 2026-09-01 | 7,576.00 | 7,696.00 | 7,576.00 | 7,657.52 | 7,655.06 | 402 |
| 2026-08-31 | 7,685.10 | 7,685.10 | 7,577.37 | 7,577.37 | 7,574.93 | 1,459 |
| 2026-08-28 | 7,978.00 | 7,978.00 | 7,712.12 | 7,834.55 | 7,832.03 | 826 |
| 2026-08-27 | 8,170.01 | 8,170.01 | 7,616.90 | 7,682.49 | 7,680.02 | 476 |
| 2026-08-26 | 7,689.00 | 7,901.00 | 7,689.00 | 7,887.00 | 7,884.46 | 746 |
| 2026-08-25 | 7,583.00 | 7,650.00 | 7,481.00 | 7,516.59 | 7,514.17 | 699 |
| 2026-08-24 | 7,680.00 | 7,680.00 | 7,150.00 | 7,350.00 | 7,347.63 | 345 |
| 2026-08-21 | 8,000.00 | 8,045.00 | 7,840.00 | 7,845.00 | 7,842.47 | 1,070 |
| 2026-08-20 | 8,028.11 | 8,028.11 | 7,930.01 | 7,930.01 | 7,927.46 | 252 |
| 2026-08-19 | 8,146.73 | 8,146.73 | 7,800.01 | 7,812.90 | 7,810.38 | 5,060 |
| 2026-08-18 | 8,670.00 | 8,670.00 | 8,477.47 | 8,477.47 | 8,474.74 | 1,522 |
| 2026-08-17 | 8,903.50 | 9,300.00 | 8,903.50 | 9,055.00 | 9,052.09 | 180 |
| 2026-08-14 | 8,351.31 | 8,670.00 | 8,351.31 | 8,626.48 | 8,623.70 | 71 |
| 2026-08-13 | 7,850.00 | 8,555.99 | 7,850.00 | 8,262.00 | 8,259.34 | 918 |
| 2026-08-12 | 7,915.00 | 7,958.00 | 7,740.25 | 7,750.00 | 7,747.51 | 1,948 |
| 2026-08-11 | 7,550.00 | 7,578.00 | 7,467.07 | 7,467.07 | 7,464.67 | 5,863 |
| 2026-08-10 | 7,416.00 | 7,596.00 | 7,416.00 | 7,500.00 | 7,497.59 | 147 |
| 2026-08-07 | 7,680.00 | 7,680.00 | 7,250.00 | 7,416.00 | 7,413.61 | 332 |
| 2026-08-06 | 7,250.00 | 8,146.91 | 7,250.00 | 7,798.36 | 7,795.85 | 2,101 |
| 2026-08-05 | 9,521.93 | 9,521.93 | 8,953.00 | 8,994.33 | 8,991.43 | 1,791 |
| 2026-08-04 | 9,713.01 | 9,713.01 | 9,328.00 | 9,490.00 | 9,486.95 | 397 |
| 2026-08-03 | 9,100.00 | 9,195.00 | 9,100.00 | 9,172.66 | 9,169.71 | 1,971 |
| 2026-07-31 | 10,020.61 | 10,020.61 | 9,400.00 | 9,495.00 | 9,491.94 | 472 |
| 2026-07-30 | 8,943.00 | 9,420.00 | 8,943.00 | 9,215.00 | 9,212.03 | 176 |
| 2026-07-29 | 8,200.00 | 8,600.00 | 8,016.86 | 8,489.15 | 8,486.42 | 451 |
| 2026-07-28 | 8,100.00 | 8,100.00 | 7,489.00 | 8,038.86 | 8,036.27 | 5,369 |
| 2026-07-27 | 9,098.39 | 9,098.39 | 8,449.99 | 8,600.00 | 8,597.23 | 443 |
| 2026-07-24 | 9,281.73 | 9,281.73 | 8,965.57 | 9,090.00 | 9,087.07 | 746 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 2.5371 MXN |
| 2026-06-05 | 2.6125 MXN |
| 2026-03-05 | 2.2115 MXN |
| 2025-12-04 | 2.2785 MXN |
| 2025-09-04 | 1.8741 MXN |
| 2025-06-04 | 1.9187 MXN |
| 2020-04-02 | 9.0713 MXN |
| 2020-01-02 | 7.1331 MXN |
| 2019-10-03 | 7.4595 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.