Western Digital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 917.00 | 917.00 | 917.00 | 917.00 | 912.47 | 0 |
| 2022-07-04 | 917.00 | 917.00 | 917.00 | 917.00 | 912.47 | 0 |
| 2022-07-01 | 917.00 | 917.00 | 917.00 | 917.00 | 912.47 | 0 |
| 2022-06-30 | 917.00 | 917.00 | 917.00 | 917.00 | 912.47 | 0 |
| 2022-06-29 | 917.00 | 917.00 | 917.00 | 917.00 | 912.47 | 20 |
| 2022-06-28 | 965.00 | 965.00 | 965.00 | 965.00 | 960.23 | 10 |
| 2022-06-27 | 956.00 | 956.00 | 956.00 | 956.00 | 951.27 | 5 |
| 2022-06-24 | 945.00 | 945.00 | 945.00 | 945.00 | 940.33 | 10 |
| 2022-06-23 | 920.00 | 920.00 | 920.00 | 920.00 | 915.45 | 0 |
| 2022-06-22 | 920.00 | 920.00 | 920.00 | 920.00 | 915.45 | 10 |
| 2022-06-21 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,023.91 | 0 |
| 2022-06-20 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,023.91 | 0 |
| 2022-06-17 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,023.91 | 0 |
| 2022-06-16 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,023.91 | 0 |
| 2022-06-15 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,023.91 | 624 |
| 2022-06-14 | 1,017.24 | 1,017.24 | 1,017.24 | 1,017.24 | 1,012.21 | 6 |
| 2022-06-13 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,084.61 | 0 |
| 2022-06-10 | 1,108.00 | 1,108.00 | 1,090.00 | 1,090.00 | 1,084.61 | 15 |
| 2022-06-09 | 1,116.00 | 1,135.00 | 1,116.00 | 1,135.00 | 1,129.39 | 20 |
| 2022-06-08 | 1,200.00 | 1,200.00 | 1,135.00 | 1,135.00 | 1,129.39 | 30 |
| 2022-06-07 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,168.19 | 93 |
| 2022-06-06 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,171.18 | 0 |
| 2022-06-03 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,171.18 | 225 |
| 2022-06-02 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,207.00 | 0 |
| 2022-06-01 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,207.00 | 0 |
| 2022-05-31 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,207.00 | 0 |
| 2022-05-30 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,207.00 | 0 |
| 2022-05-27 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,207.00 | 690 |
| 2022-05-26 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,162.22 | 0 |
| 2022-05-25 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,162.22 | 1,475 |
| 2022-05-24 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,133.37 | 0 |
| 2022-05-23 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,133.37 | 3,500 |
| 2022-05-20 | 1,156.11 | 1,156.11 | 1,156.11 | 1,156.11 | 1,150.39 | 31,801 |
| 2022-05-19 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,157.25 | 942 |
| 2022-05-18 | 1,179.63 | 1,179.63 | 1,179.63 | 1,179.63 | 1,173.80 | 0 |
| 2022-05-17 | 1,179.63 | 1,179.63 | 1,179.63 | 1,179.63 | 1,173.80 | 0 |
| 2022-05-16 | 1,179.63 | 1,179.63 | 1,179.63 | 1,179.63 | 1,173.80 | 0 |
| 2022-05-13 | 1,179.63 | 1,179.63 | 1,179.63 | 1,179.63 | 1,173.80 | 0 |
| 2022-05-12 | 1,179.63 | 1,179.63 | 1,179.63 | 1,179.63 | 1,173.80 | 0 |
| 2022-05-11 | 1,179.63 | 1,179.63 | 1,179.63 | 1,179.63 | 1,173.80 | 11,295 |
| 2022-05-10 | 1,244.70 | 1,244.70 | 1,244.70 | 1,244.70 | 1,238.54 | 0 |
| 2022-05-09 | 1,244.70 | 1,244.70 | 1,244.70 | 1,244.70 | 1,238.54 | 0 |
| 2022-05-06 | 1,244.70 | 1,244.70 | 1,244.70 | 1,244.70 | 1,238.54 | 0 |
| 2022-05-05 | 1,244.70 | 1,244.70 | 1,244.70 | 1,244.70 | 1,238.54 | 12 |
| 2022-05-04 | 1,264.85 | 1,264.85 | 1,244.70 | 1,244.70 | 1,238.54 | 28,641 |
| 2022-05-03 | 1,188.40 | 1,275.99 | 1,188.40 | 1,250.00 | 1,243.82 | 3,240 |
| 2022-05-02 | 1,084.70 | 1,084.70 | 1,084.70 | 1,084.70 | 1,079.34 | 0 |
| 2022-04-29 | 1,088.00 | 1,088.00 | 1,084.70 | 1,084.70 | 1,079.34 | 28,365 |
| 2022-04-28 | 1,050.00 | 1,069.00 | 1,050.00 | 1,069.00 | 1,063.71 | 9,640 |
| 2022-04-27 | 997.80 | 997.80 | 997.80 | 997.80 | 992.87 | 0 |
| 2022-04-26 | 997.80 | 997.80 | 997.80 | 997.80 | 992.87 | 0 |
| 2022-04-25 | 997.80 | 997.80 | 997.80 | 997.80 | 992.87 | 0 |
| 2022-04-22 | 997.80 | 997.80 | 997.80 | 997.80 | 992.87 | 0 |
| 2022-04-21 | 997.80 | 997.80 | 997.80 | 997.80 | 992.87 | 5 |
| 2022-04-20 | 1,015.40 | 1,015.40 | 1,015.40 | 1,015.40 | 1,010.38 | 0 |
| 2022-04-19 | 1,015.40 | 1,015.40 | 1,015.40 | 1,015.40 | 1,010.38 | 0 |
| 2022-04-18 | 1,015.40 | 1,015.40 | 1,015.40 | 1,015.40 | 1,010.38 | 0 |
| 2022-04-13 | 1,015.40 | 1,015.40 | 1,015.40 | 1,015.40 | 1,010.38 | 0 |
| 2022-04-12 | 1,015.40 | 1,015.40 | 1,015.40 | 1,015.40 | 1,010.38 | 0 |
| 2022-04-11 | 1,015.40 | 1,015.40 | 1,015.40 | 1,015.40 | 1,010.38 | 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.