Western Digital Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	1,015.40	1,015.40	1,015.40	1,015.40	1,010.38	0
2022-04-07	1,015.40	1,015.40	1,015.40	1,015.40	1,010.38	0
2022-04-06	1,015.40	1,015.40	1,015.40	1,015.40	1,010.38	0
2022-04-05	1,015.40	1,015.40	1,015.40	1,015.40	1,010.38	0
2022-04-04	1,015.40	1,015.40	1,015.40	1,015.40	1,010.38	0
2022-04-01	1,015.40	1,015.40	1,015.40	1,015.40	1,010.38	0
2022-03-31	1,015.40	1,015.40	1,015.40	1,015.40	1,010.38	0
2022-03-30	1,015.40	1,015.40	1,015.40	1,015.40	1,010.38	0
2022-03-29	1,015.40	1,015.40	1,015.40	1,015.40	1,010.38	0
2022-03-28	1,015.40	1,015.40	1,015.40	1,015.40	1,010.38	30
2022-03-25	1,014.00	1,014.00	1,014.00	1,014.00	1,008.99	0
2022-03-24	1,014.00	1,014.00	1,014.00	1,014.00	1,008.99	30
2022-03-23	1,026.00	1,026.00	1,026.00	1,026.00	1,020.93	0
2022-03-22	1,026.00	1,026.00	1,026.00	1,026.00	1,020.93	0
2022-03-18	1,026.00	1,026.00	1,026.00	1,026.00	1,020.93	20
2022-03-17	992.67	992.67	992.67	992.67	987.76	18,569
2022-03-16	1,089.35	1,089.35	1,089.35	1,089.35	1,083.96	0
2022-03-15	1,089.35	1,089.35	1,089.35	1,089.35	1,083.96	0
2022-03-14	1,089.35	1,089.35	1,089.35	1,089.35	1,083.96	0
2022-03-11	1,089.35	1,089.35	1,089.35	1,089.35	1,083.96	0
2022-03-10	1,089.35	1,089.35	1,089.35	1,089.35	1,083.96	0
2022-03-09	1,089.35	1,089.35	1,089.35	1,089.35	1,083.96	0
2022-03-08	1,089.35	1,089.35	1,089.35	1,089.35	1,083.96	0
2022-03-07	1,089.35	1,089.35	1,089.35	1,089.35	1,083.96	0
2022-03-04	1,089.35	1,089.35	1,089.35	1,089.35	1,083.96	0
2022-03-03	1,083.70	1,089.35	1,082.72	1,089.35	1,083.96	7,515
2022-03-02	1,061.10	1,065.10	1,059.66	1,060.00	1,054.76	28,896
2022-03-01	1,051.00	1,051.00	1,051.00	1,051.00	1,045.80	0
2022-02-28	1,051.00	1,051.00	1,051.00	1,051.00	1,045.80	7
2022-02-25	1,079.11	1,079.11	1,079.11	1,079.11	1,073.77	0
2022-02-24	1,079.11	1,079.11	1,079.11	1,079.11	1,073.77	0
2022-02-23	1,079.11	1,079.11	1,079.11	1,079.11	1,073.77	0
2022-02-22	1,079.11	1,079.11	1,079.11	1,079.11	1,073.77	0
2022-02-21	1,079.11	1,079.11	1,079.11	1,079.11	1,073.77	0
2022-02-18	1,079.11	1,079.11	1,079.11	1,079.11	1,073.77	0
2022-02-17	1,079.11	1,079.11	1,079.11	1,079.11	1,073.77	0
2022-02-16	1,079.11	1,079.11	1,079.11	1,079.11	1,073.77	0
2022-02-15	1,079.11	1,079.11	1,079.11	1,079.11	1,073.77	0
2022-02-14	1,079.58	1,079.58	1,076.00	1,079.11	1,073.77	1,033
2022-02-11	1,110.00	1,110.00	1,110.00	1,110.00	1,104.51	0
2022-02-10	1,131.50	1,131.50	1,110.00	1,110.00	1,104.51	4,791
2022-02-09	1,070.00	1,070.00	1,070.00	1,070.00	1,064.71	0
2022-02-08	1,070.00	1,070.00	1,070.00	1,070.00	1,064.71	0
2022-02-04	1,070.00	1,070.00	1,070.00	1,070.00	1,064.71	0
2022-02-03	1,070.00	1,070.00	1,070.00	1,070.00	1,064.71	0
2022-02-02	1,070.00	1,070.00	1,070.00	1,070.00	1,064.71	9
2022-02-01	1,076.74	1,076.74	1,076.74	1,076.74	1,071.42	3,500
2022-01-31	1,070.00	1,070.00	1,070.00	1,070.00	1,064.71	8
2022-01-28	1,125.00	1,125.00	1,125.00	1,125.00	1,119.44	0
2022-01-27	1,160.00	1,160.00	1,125.00	1,125.00	1,119.44	27
2022-01-26	1,170.00	1,170.00	1,170.00	1,170.00	1,164.21	0
2022-01-25	1,170.00	1,170.00	1,170.00	1,170.00	1,164.21	0
2022-01-24	1,170.00	1,170.00	1,170.00	1,170.00	1,164.21	136
2022-01-21	1,274.00	1,274.00	1,274.00	1,274.00	1,267.70	0
2022-01-20	1,274.00	1,274.00	1,274.00	1,274.00	1,267.70	0
2022-01-19	1,274.00	1,274.00	1,274.00	1,274.00	1,267.70	1,000
2022-01-18	1,383.50	1,383.50	1,383.50	1,383.50	1,376.66	0
2022-01-17	1,383.50	1,383.50	1,383.50	1,383.50	1,376.66	0
2022-01-14	1,383.50	1,383.50	1,383.50	1,383.50	1,376.66	0
2022-01-13	1,383.50	1,383.50	1,383.50	1,383.50	1,376.66	0

← NewerPage 20 of 21 · 1,258 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.