Western Digital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,075.65 | 0 |
| 2024-03-01 | 1,060.00 | 1,081.00 | 1,060.00 | 1,081.00 | 1,075.65 | 646 |
| 2024-02-29 | 960.85 | 960.85 | 960.85 | 960.85 | 956.10 | 0 |
| 2024-02-28 | 960.85 | 960.85 | 960.85 | 960.85 | 956.10 | 0 |
| 2024-02-27 | 960.85 | 960.85 | 960.85 | 960.85 | 956.10 | 10 |
| 2024-02-26 | 960.85 | 960.85 | 960.85 | 960.85 | 956.10 | 0 |
| 2024-02-23 | 960.85 | 960.85 | 960.85 | 960.85 | 956.10 | 48 |
| 2024-02-22 | 944.60 | 944.60 | 944.60 | 944.60 | 939.93 | 100 |
| 2024-02-21 | 953.00 | 953.00 | 953.00 | 953.00 | 948.29 | 0 |
| 2024-02-20 | 953.00 | 953.00 | 953.00 | 953.00 | 948.29 | 0 |
| 2024-02-19 | 953.00 | 953.00 | 953.00 | 953.00 | 948.29 | 0 |
| 2024-02-16 | 953.00 | 953.00 | 953.00 | 953.00 | 948.29 | 0 |
| 2024-02-15 | 953.00 | 953.00 | 953.00 | 953.00 | 948.29 | 0 |
| 2024-02-14 | 953.00 | 953.00 | 953.00 | 953.00 | 948.29 | 0 |
| 2024-02-13 | 953.00 | 953.00 | 953.00 | 953.00 | 948.29 | 25 |
| 2024-02-12 | 975.00 | 975.00 | 975.00 | 975.00 | 970.18 | 0 |
| 2024-02-09 | 970.00 | 975.00 | 970.00 | 975.00 | 970.18 | 67 |
| 2024-02-08 | 984.00 | 984.00 | 984.00 | 984.00 | 979.13 | 25 |
| 2024-02-07 | 993.00 | 993.00 | 993.00 | 993.00 | 988.09 | 50 |
| 2024-02-06 | 995.00 | 995.00 | 995.00 | 995.00 | 990.08 | 25 |
| 2024-02-02 | 990.00 | 990.00 | 990.00 | 990.00 | 985.10 | 11 |
| 2024-02-01 | 983.80 | 983.80 | 980.00 | 980.00 | 975.15 | 2,143 |
| 2024-01-31 | 989.50 | 990.00 | 989.50 | 990.00 | 985.10 | 91 |
| 2024-01-30 | 1,016.00 | 1,016.00 | 993.00 | 995.10 | 990.18 | 56 |
| 2024-01-29 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,000.03 | 0 |
| 2024-01-26 | 1,015.00 | 1,015.00 | 1,005.00 | 1,005.00 | 1,000.03 | 55 |
| 2024-01-25 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 1,030.88 | 52 |
| 2024-01-24 | 1,001.00 | 1,001.00 | 999.00 | 999.00 | 994.06 | 96 |
| 2024-01-23 | 1,006.00 | 1,006.00 | 1,000.00 | 1,000.00 | 995.05 | 105 |
| 2024-01-22 | 986.00 | 986.00 | 986.00 | 986.00 | 981.12 | 60 |
| 2024-01-19 | 845.50 | 845.50 | 845.50 | 845.50 | 841.32 | 0 |
| 2024-01-18 | 845.50 | 845.50 | 845.50 | 845.50 | 841.32 | 0 |
| 2024-01-17 | 845.50 | 845.50 | 845.50 | 845.50 | 841.32 | 0 |
| 2024-01-16 | 845.50 | 845.50 | 845.50 | 845.50 | 841.32 | 0 |
| 2024-01-15 | 845.50 | 845.50 | 845.50 | 845.50 | 841.32 | 0 |
| 2024-01-12 | 845.50 | 845.50 | 845.50 | 845.50 | 841.32 | 0 |
| 2024-01-11 | 845.50 | 845.50 | 845.50 | 845.50 | 841.32 | 0 |
| 2024-01-10 | 845.50 | 845.50 | 845.50 | 845.50 | 841.32 | 0 |
| 2024-01-09 | 845.50 | 845.50 | 845.50 | 845.50 | 841.32 | 0 |
| 2024-01-08 | 845.50 | 845.50 | 845.50 | 845.50 | 841.32 | 0 |
| 2024-01-05 | 845.50 | 845.50 | 845.50 | 845.50 | 841.32 | 23,655 |
| 2024-01-04 | 887.80 | 887.80 | 887.80 | 887.80 | 883.41 | 0 |
| 2024-01-03 | 887.80 | 887.80 | 887.80 | 887.80 | 883.41 | 0 |
| 2024-01-02 | 887.80 | 887.80 | 887.80 | 887.80 | 883.41 | 0 |
| 2023-12-29 | 887.80 | 887.80 | 887.80 | 887.80 | 883.41 | 0 |
| 2023-12-28 | 887.80 | 887.80 | 887.80 | 887.80 | 883.41 | 0 |
| 2023-12-27 | 887.80 | 887.80 | 887.80 | 887.80 | 883.41 | 0 |
| 2023-12-26 | 887.80 | 887.80 | 887.80 | 887.80 | 883.41 | 0 |
| 2023-12-22 | 887.80 | 887.80 | 887.80 | 887.80 | 883.41 | 0 |
| 2023-12-21 | 887.80 | 887.80 | 887.80 | 887.80 | 883.41 | 0 |
| 2023-12-20 | 887.80 | 887.80 | 887.80 | 887.80 | 883.41 | 0 |
| 2023-12-19 | 887.80 | 887.80 | 887.80 | 887.80 | 883.41 | 0 |
| 2023-12-18 | 887.80 | 887.80 | 887.80 | 887.80 | 883.41 | 0 |
| 2023-12-15 | 887.80 | 887.80 | 887.80 | 887.80 | 883.41 | 0 |
| 2023-12-14 | 852.73 | 887.85 | 852.73 | 887.80 | 883.41 | 10,137 |
| 2023-12-13 | 835.33 | 835.33 | 835.33 | 835.33 | 831.20 | 0 |
| 2023-12-11 | 835.33 | 835.33 | 835.33 | 835.33 | 831.20 | 0 |
| 2023-12-08 | 835.33 | 835.33 | 835.33 | 835.33 | 831.20 | 0 |
| 2023-12-07 | 835.33 | 835.33 | 835.33 | 835.33 | 831.20 | 0 |
| 2023-12-06 | 835.33 | 835.33 | 835.33 | 835.33 | 831.20 | 0 |
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.