Western Digital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 9,281.73 | 9,281.73 | 8,965.57 | 9,090.00 | 9,087.07 | 746 |
| 2026-07-23 | 9,800.00 | 9,850.00 | 9,800.00 | 9,850.00 | 9,846.83 | 19 |
| 2026-07-22 | 9,410.00 | 9,709.00 | 9,410.00 | 9,709.00 | 9,705.87 | 404 |
| 2026-07-21 | 9,209.25 | 9,582.00 | 9,209.25 | 9,455.00 | 9,451.96 | 355 |
| 2026-07-20 | 8,696.00 | 8,772.00 | 8,507.00 | 8,507.00 | 8,504.26 | 1,912 |
| 2026-07-17 | 7,650.00 | 8,499.99 | 7,617.72 | 8,488.88 | 8,486.15 | 1,077 |
| 2026-07-16 | 8,352.00 | 8,539.50 | 7,972.00 | 8,009.00 | 8,006.42 | 264 |
| 2026-07-15 | 9,145.60 | 9,145.60 | 8,700.00 | 8,915.00 | 8,912.13 | 4,672 |
| 2026-07-14 | 10,130.00 | 10,130.00 | 9,800.00 | 9,800.00 | 9,796.85 | 446 |
| 2026-07-13 | 9,385.27 | 9,740.00 | 9,385.27 | 9,737.60 | 9,734.47 | 260 |
| 2026-07-10 | 10,186.70 | 10,207.00 | 10,000.00 | 10,150.00 | 10,146.73 | 217 |
| 2026-07-09 | 10,397.60 | 10,449.58 | 10,155.00 | 10,180.00 | 10,176.72 | 1,465 |
| 2026-07-08 | 9,325.00 | 9,667.42 | 9,325.00 | 9,591.31 | 9,588.22 | 202 |
| 2026-07-07 | 9,276.00 | 9,276.00 | 9,200.00 | 9,200.00 | 9,197.04 | 91 |
| 2026-07-06 | 10,120.00 | 10,120.00 | 9,999.73 | 10,007.52 | 10,004.30 | 460 |
| 2026-07-03 | 9,387.52 | 10,200.00 | 9,387.51 | 10,200.00 | 10,196.72 | 272 |
| 2026-07-02 | 10,080.00 | 10,080.00 | 9,371.00 | 9,387.52 | 9,384.50 | 387 |
| 2026-07-01 | 10,550.00 | 10,598.00 | 10,449.92 | 10,500.01 | 10,496.63 | 775 |
| 2026-06-30 | 11,450.00 | 11,557.50 | 11,100.00 | 11,163.86 | 11,160.27 | 7,589 |
| 2026-06-29 | 10,319.00 | 11,391.00 | 10,319.00 | 11,391.00 | 11,387.33 | 69 |
| 2026-06-26 | 10,896.27 | 10,923.70 | 10,220.59 | 10,221.32 | 10,218.03 | 5,298 |
| 2026-06-25 | 12,277.00 | 12,277.00 | 11,650.00 | 11,672.39 | 11,668.63 | 5,169 |
| 2026-06-24 | 11,559.06 | 11,559.06 | 10,813.32 | 11,200.00 | 11,196.39 | 282 |
| 2026-06-23 | 11,700.00 | 11,908.00 | 11,513.00 | 11,765.02 | 11,761.23 | 2,131 |
| 2026-06-22 | 13,000.01 | 13,260.79 | 12,684.00 | 12,684.00 | 12,679.92 | 678 |
| 2026-06-19 | 13,093.96 | 13,093.96 | 13,093.96 | 13,093.96 | 13,089.75 | 0 |
| 2026-06-18 | 13,450.00 | 13,542.00 | 12,840.00 | 13,093.96 | 13,089.75 | 467 |
| 2026-06-17 | 12,300.00 | 12,699.92 | 12,300.00 | 12,462.10 | 12,458.09 | 863 |
| 2026-06-16 | 11,750.00 | 12,500.00 | 11,500.01 | 11,824.00 | 11,820.19 | 452 |
| 2026-06-15 | 9,959.79 | 11,211.00 | 9,870.00 | 11,210.17 | 11,206.56 | 825 |
| 2026-06-12 | 9,648.00 | 9,780.00 | 9,580.00 | 9,771.06 | 9,767.91 | 1,168 |
| 2026-06-11 | 8,734.80 | 8,734.80 | 8,734.80 | 8,734.80 | 8,731.99 | 194 |
| 2026-06-10 | 8,700.00 | 8,700.00 | 8,495.00 | 8,495.00 | 8,492.27 | 1,568 |
| 2026-06-09 | 8,860.00 | 9,000.00 | 8,844.01 | 9,000.00 | 8,997.10 | 246 |
| 2026-06-08 | 9,285.00 | 9,338.99 | 9,091.00 | 9,186.00 | 9,183.04 | 1,551 |
| 2026-06-05 | 9,215.00 | 9,552.00 | 9,055.00 | 9,055.00 | 9,052.09 | 574 |
| 2026-06-04 | 10,000.00 | 10,190.00 | 10,000.00 | 10,190.00 | 10,184.11 | 1,532 |
| 2026-06-03 | 10,150.00 | 10,412.80 | 10,150.00 | 10,351.10 | 10,345.11 | 250 |
| 2026-06-02 | 9,771.00 | 9,771.00 | 9,771.00 | 9,771.00 | 9,765.35 | 40 |
| 2026-06-01 | 9,629.00 | 9,660.79 | 9,500.00 | 9,500.00 | 9,494.51 | 136 |
| 2026-05-29 | 9,275.00 | 9,275.00 | 9,030.01 | 9,199.99 | 9,194.67 | 1,899 |
| 2026-05-28 | 9,460.00 | 9,647.33 | 9,141.94 | 9,141.94 | 9,136.65 | 4,572 |
| 2026-05-27 | 9,593.00 | 9,593.00 | 9,130.00 | 9,231.31 | 9,225.97 | 308 |
| 2026-05-26 | 8,886.50 | 9,188.00 | 8,886.50 | 9,030.01 | 9,024.79 | 180 |
| 2026-05-25 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 8,385.15 | 0 |
| 2026-05-22 | 8,500.00 | 8,500.00 | 8,309.23 | 8,390.00 | 8,385.15 | 83 |
| 2026-05-21 | 8,277.00 | 8,401.44 | 8,276.99 | 8,401.44 | 8,396.58 | 6,294 |
| 2026-05-20 | 8,050.00 | 8,050.00 | 7,924.34 | 7,924.34 | 7,919.76 | 6,128 |
| 2026-05-19 | 7,720.00 | 7,925.00 | 7,599.00 | 7,920.00 | 7,915.42 | 233 |
| 2026-05-18 | 8,079.85 | 8,079.85 | 7,797.02 | 7,797.02 | 7,792.51 | 189 |
| 2026-05-15 | 8,149.00 | 8,377.64 | 8,144.00 | 8,352.16 | 8,347.33 | 176 |
| 2026-05-14 | 8,337.00 | 8,649.00 | 8,335.00 | 8,335.00 | 8,330.18 | 5,343 |
| 2026-05-13 | 8,469.00 | 8,553.00 | 8,280.00 | 8,545.00 | 8,540.06 | 806 |
| 2026-05-12 | 8,478.00 | 8,518.00 | 8,195.00 | 8,258.00 | 8,253.23 | 476 |
| 2026-05-11 | 8,709.99 | 8,989.72 | 8,675.00 | 8,883.32 | 8,878.18 | 4,801 |
| 2026-05-08 | 8,221.00 | 8,230.01 | 8,089.20 | 8,089.20 | 8,084.52 | 749 |
| 2026-05-07 | 8,100.00 | 8,100.00 | 7,788.00 | 7,899.99 | 7,895.42 | 1,683 |
| 2026-05-06 | 8,070.01 | 8,300.00 | 8,070.01 | 8,299.19 | 8,294.39 | 229 |
| 2026-05-05 | 7,914.00 | 8,316.30 | 7,914.00 | 8,065.00 | 8,060.34 | 553 |
| 2026-05-04 | 7,873.00 | 7,873.00 | 7,739.78 | 7,755.00 | 7,750.52 | 3,231 |
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.