See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.40▲ 2.32%
← WDC.MX stock page

Western Digital Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-121,383.501,383.501,383.501,383.501,376.660
2022-01-111,383.501,383.501,383.501,383.501,376.660
2022-01-101,383.501,383.501,383.501,383.501,376.660
2022-01-071,383.501,383.501,383.501,383.501,376.660
2022-01-061,383.501,383.501,383.501,383.501,376.660
2022-01-051,383.501,383.501,383.501,383.501,376.660
2022-01-041,370.001,441.601,370.001,383.501,376.6623,743
2022-01-031,340.001,340.001,340.001,340.001,333.370
2021-12-311,341.001,341.001,340.001,340.001,333.3711,000
2021-12-301,349.151,357.001,349.151,355.001,348.30615
2021-12-291,305.891,305.891,305.891,305.891,299.4312
2021-12-281,283.001,283.001,283.001,283.001,276.660
2021-12-271,283.001,283.001,283.001,283.001,276.66520
2021-12-241,194.001,194.001,194.001,194.001,188.100
2021-12-231,194.001,194.001,194.001,194.001,188.100
2021-12-221,194.001,194.001,194.001,194.001,188.100
2021-12-211,196.001,196.001,190.001,194.001,188.10319
2021-12-201,150.001,150.001,150.001,150.001,144.310
2021-12-171,150.001,150.001,150.001,150.001,144.310
2021-12-161,150.001,150.001,150.001,150.001,144.310
2021-12-151,160.001,160.001,150.001,150.001,144.3157
2021-12-141,262.681,262.681,262.681,262.681,256.440
2021-12-131,262.681,262.681,262.681,262.681,256.440
2021-12-101,262.681,262.681,262.681,262.681,256.440
2021-12-091,262.681,262.681,262.681,262.681,256.440
2021-12-081,262.681,262.681,262.681,262.681,256.440
2021-12-071,262.681,262.681,262.681,262.681,256.440
2021-12-061,262.681,262.681,262.681,262.681,256.440
2021-12-031,262.681,262.681,262.681,262.681,256.440
2021-12-021,262.681,262.681,262.681,262.681,256.440
2021-12-011,262.681,262.681,262.681,262.681,256.44600
2021-11-301,288.451,288.451,288.451,288.451,282.0812
2021-11-291,280.001,280.001,280.001,280.001,273.670
2021-11-261,280.001,280.001,280.001,280.001,273.670
2021-11-251,280.001,280.001,280.001,280.001,273.670
2021-11-241,285.001,286.631,280.001,280.001,273.67152
2021-11-231,141.501,141.501,141.501,141.501,135.850
2021-11-221,141.501,141.501,141.501,141.501,135.850
2021-11-191,141.501,141.501,141.501,141.501,135.850
2021-11-181,141.501,141.501,141.501,141.501,135.85400
2021-11-171,190.001,190.001,190.001,190.001,184.120
2021-11-161,190.001,190.001,190.001,190.001,184.1290
2021-11-121,184.001,184.001,184.001,184.001,178.140
2021-11-111,178.001,184.001,178.001,184.001,178.14129
2021-11-101,150.001,150.001,150.001,150.001,144.310
2021-11-091,150.001,150.001,150.001,150.001,144.310
2021-11-081,150.001,150.001,150.001,150.001,144.310
2021-11-051,150.001,150.001,150.001,150.001,144.310
2021-11-041,150.001,150.001,150.001,150.001,144.310
2021-11-031,150.001,150.001,150.001,150.001,144.3155
2021-11-011,081.521,081.521,081.521,081.521,076.170
2021-10-291,079.001,088.091,070.881,081.521,076.175,041
2021-10-281,154.001,154.001,154.001,154.001,148.297
2021-10-271,154.751,154.751,154.751,154.751,149.040
2021-10-261,154.751,154.751,154.751,154.751,149.040
2021-10-251,154.751,154.751,154.751,154.751,149.040
2021-10-221,154.751,154.751,154.751,154.751,149.04400
2021-10-211,140.001,140.001,140.001,140.001,134.3630
2021-10-201,146.001,146.001,146.001,146.001,140.3320
2021-10-191,181.401,181.401,181.401,181.401,175.560
← NewerPage 21 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-082.5371 MXN
2026-06-052.6125 MXN
2026-03-052.2115 MXN
2025-12-042.2785 MXN
2025-09-041.8741 MXN
2025-06-041.9187 MXN
2020-04-029.0713 MXN
2020-01-027.1331 MXN
2019-10-037.4595 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.