Western Digital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 1,383.50 | 1,383.50 | 1,383.50 | 1,383.50 | 1,376.66 | 0 |
| 2022-01-11 | 1,383.50 | 1,383.50 | 1,383.50 | 1,383.50 | 1,376.66 | 0 |
| 2022-01-10 | 1,383.50 | 1,383.50 | 1,383.50 | 1,383.50 | 1,376.66 | 0 |
| 2022-01-07 | 1,383.50 | 1,383.50 | 1,383.50 | 1,383.50 | 1,376.66 | 0 |
| 2022-01-06 | 1,383.50 | 1,383.50 | 1,383.50 | 1,383.50 | 1,376.66 | 0 |
| 2022-01-05 | 1,383.50 | 1,383.50 | 1,383.50 | 1,383.50 | 1,376.66 | 0 |
| 2022-01-04 | 1,370.00 | 1,441.60 | 1,370.00 | 1,383.50 | 1,376.66 | 23,743 |
| 2022-01-03 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,333.37 | 0 |
| 2021-12-31 | 1,341.00 | 1,341.00 | 1,340.00 | 1,340.00 | 1,333.37 | 11,000 |
| 2021-12-30 | 1,349.15 | 1,357.00 | 1,349.15 | 1,355.00 | 1,348.30 | 615 |
| 2021-12-29 | 1,305.89 | 1,305.89 | 1,305.89 | 1,305.89 | 1,299.43 | 12 |
| 2021-12-28 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,276.66 | 0 |
| 2021-12-27 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,276.66 | 520 |
| 2021-12-24 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,188.10 | 0 |
| 2021-12-23 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,188.10 | 0 |
| 2021-12-22 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,188.10 | 0 |
| 2021-12-21 | 1,196.00 | 1,196.00 | 1,190.00 | 1,194.00 | 1,188.10 | 319 |
| 2021-12-20 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,144.31 | 0 |
| 2021-12-17 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,144.31 | 0 |
| 2021-12-16 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,144.31 | 0 |
| 2021-12-15 | 1,160.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,144.31 | 57 |
| 2021-12-14 | 1,262.68 | 1,262.68 | 1,262.68 | 1,262.68 | 1,256.44 | 0 |
| 2021-12-13 | 1,262.68 | 1,262.68 | 1,262.68 | 1,262.68 | 1,256.44 | 0 |
| 2021-12-10 | 1,262.68 | 1,262.68 | 1,262.68 | 1,262.68 | 1,256.44 | 0 |
| 2021-12-09 | 1,262.68 | 1,262.68 | 1,262.68 | 1,262.68 | 1,256.44 | 0 |
| 2021-12-08 | 1,262.68 | 1,262.68 | 1,262.68 | 1,262.68 | 1,256.44 | 0 |
| 2021-12-07 | 1,262.68 | 1,262.68 | 1,262.68 | 1,262.68 | 1,256.44 | 0 |
| 2021-12-06 | 1,262.68 | 1,262.68 | 1,262.68 | 1,262.68 | 1,256.44 | 0 |
| 2021-12-03 | 1,262.68 | 1,262.68 | 1,262.68 | 1,262.68 | 1,256.44 | 0 |
| 2021-12-02 | 1,262.68 | 1,262.68 | 1,262.68 | 1,262.68 | 1,256.44 | 0 |
| 2021-12-01 | 1,262.68 | 1,262.68 | 1,262.68 | 1,262.68 | 1,256.44 | 600 |
| 2021-11-30 | 1,288.45 | 1,288.45 | 1,288.45 | 1,288.45 | 1,282.08 | 12 |
| 2021-11-29 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,273.67 | 0 |
| 2021-11-26 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,273.67 | 0 |
| 2021-11-25 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,273.67 | 0 |
| 2021-11-24 | 1,285.00 | 1,286.63 | 1,280.00 | 1,280.00 | 1,273.67 | 152 |
| 2021-11-23 | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 1,135.85 | 0 |
| 2021-11-22 | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 1,135.85 | 0 |
| 2021-11-19 | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 1,135.85 | 0 |
| 2021-11-18 | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 1,135.85 | 400 |
| 2021-11-17 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,184.12 | 0 |
| 2021-11-16 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,184.12 | 90 |
| 2021-11-12 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,178.14 | 0 |
| 2021-11-11 | 1,178.00 | 1,184.00 | 1,178.00 | 1,184.00 | 1,178.14 | 129 |
| 2021-11-10 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,144.31 | 0 |
| 2021-11-09 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,144.31 | 0 |
| 2021-11-08 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,144.31 | 0 |
| 2021-11-05 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,144.31 | 0 |
| 2021-11-04 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,144.31 | 0 |
| 2021-11-03 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,144.31 | 55 |
| 2021-11-01 | 1,081.52 | 1,081.52 | 1,081.52 | 1,081.52 | 1,076.17 | 0 |
| 2021-10-29 | 1,079.00 | 1,088.09 | 1,070.88 | 1,081.52 | 1,076.17 | 5,041 |
| 2021-10-28 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,148.29 | 7 |
| 2021-10-27 | 1,154.75 | 1,154.75 | 1,154.75 | 1,154.75 | 1,149.04 | 0 |
| 2021-10-26 | 1,154.75 | 1,154.75 | 1,154.75 | 1,154.75 | 1,149.04 | 0 |
| 2021-10-25 | 1,154.75 | 1,154.75 | 1,154.75 | 1,154.75 | 1,149.04 | 0 |
| 2021-10-22 | 1,154.75 | 1,154.75 | 1,154.75 | 1,154.75 | 1,149.04 | 400 |
| 2021-10-21 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,134.36 | 30 |
← NewerPage 21 of 21 · 1,258 trading days
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.