Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← WDC.MX stock page

Western Digital Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-304,780.004,800.004,200.004,200.004,195.562,070
2026-01-294,755.004,861.004,688.004,771.004,765.95688
2026-01-284,691.494,883.004,640.004,830.004,824.891,922
2026-01-274,340.004,409.804,340.004,350.014,345.413,195
2026-01-264,253.004,253.004,200.784,200.784,196.33331
2026-01-234,232.114,232.114,108.004,115.004,110.65221
2026-01-224,180.004,232.504,002.004,232.504,228.022,620
2026-01-213,964.934,270.003,964.934,229.104,224.629,693
2026-01-203,917.843,942.003,917.843,942.003,937.83967
2026-01-193,951.003,951.003,951.003,951.003,946.826
2026-01-164,020.004,020.003,880.003,951.443,947.2610,575
2026-01-153,991.364,045.003,954.073,954.073,949.893,390
2026-01-143,812.003,813.973,775.503,775.503,771.5046
2026-01-133,780.003,875.243,750.003,875.243,871.144,452
2026-01-123,623.133,750.003,623.133,750.003,746.032,652
2026-01-093,391.493,569.403,391.493,569.403,565.62242
2026-01-083,645.003,645.003,270.003,351.833,348.28131
2026-01-073,700.003,709.543,570.003,616.783,612.9510,731
2026-01-063,690.003,877.523,690.003,877.523,873.4265
2026-01-053,309.883,406.703,305.003,350.003,346.455,731
2026-01-023,310.003,362.883,310.003,362.883,359.322,368
2025-12-313,234.053,234.053,234.053,234.053,230.630
2025-12-303,234.053,234.053,234.053,234.053,230.6311
2025-12-293,212.003,212.003,212.003,212.003,208.600
2025-12-263,212.693,212.693,212.003,212.003,208.60782
2025-12-243,180.113,180.113,180.113,180.113,176.740
2025-12-233,180.113,180.113,180.113,180.113,176.741,535
2025-12-223,320.003,320.003,180.003,185.003,181.631,584
2025-12-193,330.123,330.123,330.123,330.123,326.6048
2025-12-183,205.003,205.003,205.003,205.003,201.617
2025-12-173,095.263,095.263,095.263,095.263,091.980
2025-12-163,095.263,095.263,095.263,095.263,091.980
2025-12-153,222.023,225.613,095.263,095.263,091.983,646
2025-12-113,236.323,236.323,220.143,220.143,216.73913
2025-12-103,200.003,200.003,200.003,200.003,196.6154
2025-12-093,025.003,025.003,025.003,025.003,021.800
2025-12-083,025.003,025.003,025.003,025.003,021.80911
2025-12-053,026.003,026.003,026.003,026.003,022.8047
2025-12-042,940.022,940.022,940.022,940.022,936.910
2025-12-032,940.022,940.022,940.022,940.022,934.630
2025-12-023,000.003,000.002,920.212,940.022,934.639,963
2025-12-013,000.003,000.003,000.003,000.002,994.501,220
2025-11-282,700.002,700.002,700.002,700.002,695.050
2025-11-272,700.002,700.002,700.002,700.002,695.050
2025-11-262,700.002,700.002,700.002,700.002,695.050
2025-11-252,700.002,700.002,700.002,700.002,695.050
2025-11-242,700.002,700.002,700.002,700.002,695.0576
2025-11-212,550.002,550.002,550.002,550.002,545.33122
2025-11-202,767.492,767.492,546.612,550.392,545.72332
2025-11-192,875.002,875.002,833.002,834.002,828.81200
2025-11-182,840.002,860.002,840.002,860.002,854.7626
2025-11-142,880.422,965.142,880.002,880.002,874.722,574
2025-11-132,869.002,869.002,848.622,849.002,843.78111
2025-11-123,115.003,115.003,115.003,115.003,109.290
2025-11-113,220.313,220.313,115.003,115.003,109.29135
2025-11-103,165.003,210.003,165.003,190.003,184.15229
2025-11-072,900.002,910.002,845.532,910.002,904.671,337
2025-11-063,060.003,062.003,060.003,062.003,056.39188
2025-11-052,901.593,024.442,901.592,986.792,981.3211,704
2025-11-042,901.592,901.592,901.592,901.592,896.275
← NewerPage 4 of 21 · 1,258 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.