Western Digital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 7,580.19 | 7,642.80 | 7,573.00 | 7,603.64 | 7,599.24 | 4,234 |
| 2026-04-29 | 7,349.89 | 7,696.00 | 7,238.00 | 7,238.00 | 7,233.82 | 3,190 |
| 2026-04-28 | 6,650.00 | 6,749.99 | 6,650.00 | 6,749.99 | 6,746.09 | 149 |
| 2026-04-27 | 7,090.00 | 7,100.00 | 6,953.00 | 6,953.00 | 6,948.98 | 1,132 |
| 2026-04-24 | 7,185.00 | 7,250.00 | 7,028.00 | 7,033.00 | 7,028.93 | 403 |
| 2026-04-23 | 6,840.00 | 7,013.10 | 6,840.00 | 7,013.10 | 7,009.05 | 611 |
| 2026-04-22 | 6,770.00 | 6,770.00 | 6,720.00 | 6,753.60 | 6,749.70 | 75 |
| 2026-04-21 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 6,666.14 | 23 |
| 2026-04-20 | 6,393.00 | 6,435.00 | 6,393.00 | 6,435.00 | 6,431.28 | 160 |
| 2026-04-17 | 6,300.00 | 6,457.10 | 6,300.00 | 6,454.90 | 6,451.17 | 1,314 |
| 2026-04-16 | 6,279.00 | 6,279.00 | 6,279.00 | 6,279.00 | 6,275.37 | 2,381 |
| 2026-04-15 | 6,140.56 | 6,241.05 | 6,140.56 | 6,241.05 | 6,237.44 | 124 |
| 2026-04-14 | 6,091.00 | 6,150.00 | 6,090.00 | 6,111.01 | 6,107.48 | 170 |
| 2026-04-13 | 5,972.18 | 6,090.90 | 5,972.18 | 6,090.90 | 6,087.38 | 95 |
| 2026-04-10 | 5,894.99 | 6,040.00 | 5,894.99 | 6,000.00 | 5,996.53 | 1,431 |
| 2026-04-09 | 5,820.31 | 5,860.00 | 5,800.00 | 5,860.00 | 5,856.61 | 748 |
| 2026-04-08 | 5,980.00 | 5,980.00 | 5,900.00 | 5,930.00 | 5,926.57 | 3,761 |
| 2026-04-07 | 5,400.00 | 5,535.00 | 5,400.00 | 5,448.00 | 5,444.85 | 335 |
| 2026-04-06 | 5,402.50 | 5,402.50 | 5,402.50 | 5,402.50 | 5,399.38 | 45 |
| 2026-04-01 | 5,337.15 | 5,409.00 | 5,297.00 | 5,318.00 | 5,314.93 | 1,500 |
| 2026-03-31 | 4,760.00 | 4,800.00 | 4,618.00 | 4,720.00 | 4,717.27 | 1,471 |
| 2026-03-30 | 4,947.62 | 4,947.62 | 4,550.00 | 4,550.00 | 4,547.37 | 285 |
| 2026-03-27 | 4,982.00 | 5,011.00 | 4,888.78 | 5,011.00 | 5,008.10 | 288 |
| 2026-03-26 | 5,016.00 | 5,016.00 | 4,900.00 | 4,917.59 | 4,914.75 | 355 |
| 2026-03-25 | 5,050.00 | 5,315.00 | 5,050.00 | 5,290.00 | 5,286.94 | 150 |
| 2026-03-24 | 5,125.00 | 5,225.00 | 5,040.00 | 5,225.00 | 5,221.98 | 634 |
| 2026-03-23 | 5,320.00 | 5,400.00 | 5,100.00 | 5,100.00 | 5,097.05 | 583 |
| 2026-03-20 | 5,400.00 | 5,400.00 | 5,244.08 | 5,244.08 | 5,241.05 | 256 |
| 2026-03-19 | 5,548.00 | 5,548.00 | 5,503.00 | 5,529.13 | 5,525.93 | 6,825 |
| 2026-03-18 | 5,490.00 | 5,650.00 | 5,385.00 | 5,434.52 | 5,431.38 | 10,461 |
| 2026-03-17 | 5,032.00 | 5,488.90 | 5,032.00 | 5,482.46 | 5,479.29 | 322 |
| 2026-03-13 | 4,760.00 | 4,936.38 | 4,760.00 | 4,886.31 | 4,883.48 | 88 |
| 2026-03-12 | 4,610.00 | 4,610.00 | 4,610.00 | 4,610.00 | 4,607.33 | 78 |
| 2026-03-11 | 4,740.00 | 4,766.00 | 4,740.00 | 4,760.00 | 4,757.25 | 920 |
| 2026-03-10 | 4,910.50 | 4,910.50 | 4,708.84 | 4,710.00 | 4,707.28 | 924 |
| 2026-03-09 | 4,342.68 | 4,610.00 | 4,342.68 | 4,610.00 | 4,607.33 | 1,267 |
| 2026-03-06 | 4,404.01 | 4,539.00 | 4,380.00 | 4,380.00 | 4,377.47 | 91 |
| 2026-03-05 | 4,713.10 | 4,735.25 | 4,547.00 | 4,579.00 | 4,576.35 | 1,895 |
| 2026-03-04 | 4,675.00 | 4,760.00 | 4,603.50 | 4,603.50 | 4,598.63 | 146 |
| 2026-03-03 | 4,404.00 | 4,470.01 | 4,385.00 | 4,400.00 | 4,395.34 | 291 |
| 2026-03-02 | 4,910.00 | 4,910.00 | 4,658.49 | 4,709.73 | 4,704.75 | 1,249 |
| 2026-02-27 | 4,900.00 | 4,905.00 | 4,825.00 | 4,825.00 | 4,819.89 | 210 |
| 2026-02-26 | 4,773.00 | 4,805.00 | 4,709.00 | 4,805.00 | 4,799.91 | 67 |
| 2026-02-25 | 4,890.00 | 5,074.50 | 4,890.00 | 4,950.00 | 4,944.76 | 152 |
| 2026-02-24 | 4,780.00 | 4,780.00 | 4,635.00 | 4,635.00 | 4,630.09 | 1,030 |
| 2026-02-23 | 5,000.00 | 5,000.00 | 4,888.00 | 4,888.00 | 4,882.83 | 63 |
| 2026-02-20 | 4,930.01 | 5,012.00 | 4,888.92 | 4,893.85 | 4,888.67 | 595 |
| 2026-02-19 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 4,934.77 | 226 |
| 2026-02-18 | 5,159.00 | 5,285.00 | 5,064.00 | 5,064.00 | 5,058.64 | 186 |
| 2026-02-17 | 4,750.01 | 4,750.01 | 4,750.01 | 4,750.01 | 4,744.98 | 632 |
| 2026-02-16 | 4,715.00 | 4,715.00 | 4,715.00 | 4,715.00 | 4,710.01 | 0 |
| 2026-02-13 | 4,672.96 | 4,715.00 | 4,672.96 | 4,715.00 | 4,710.01 | 578 |
| 2026-02-12 | 5,021.00 | 5,150.00 | 4,940.00 | 4,940.00 | 4,934.77 | 1,128 |
| 2026-02-11 | 4,787.16 | 4,787.16 | 4,718.00 | 4,750.00 | 4,744.97 | 687 |
| 2026-02-10 | 4,650.07 | 4,650.07 | 4,510.00 | 4,532.55 | 4,527.75 | 147 |
| 2026-02-09 | 4,913.99 | 5,062.00 | 4,913.99 | 4,929.00 | 4,923.78 | 7,897 |
| 2026-02-06 | 4,795.00 | 4,887.99 | 4,795.00 | 4,887.99 | 4,882.82 | 67 |
| 2026-02-05 | 4,542.62 | 4,542.62 | 4,500.00 | 4,500.00 | 4,495.24 | 516 |
| 2026-02-04 | 5,027.29 | 5,027.29 | 4,500.00 | 4,680.00 | 4,675.05 | 231 |
| 2026-02-03 | 4,899.00 | 5,050.00 | 4,789.00 | 4,964.00 | 4,958.75 | 9,617 |
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.