Western Digital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 1,046.82 | 1,046.82 | 1,046.82 | 1,046.82 | 1,041.65 | 0 |
| 2025-02-17 | 1,046.82 | 1,046.82 | 1,046.82 | 1,046.82 | 1,041.65 | 0 |
| 2025-02-14 | 1,370.55 | 1,370.55 | 1,370.55 | 1,370.55 | 1,363.77 | 0 |
| 2025-02-13 | 1,370.55 | 1,370.55 | 1,370.55 | 1,370.55 | 1,363.77 | 0 |
| 2025-02-12 | 1,370.55 | 1,370.55 | 1,370.55 | 1,370.55 | 1,363.77 | 493 |
| 2025-02-11 | 1,422.88 | 1,422.88 | 1,422.88 | 1,422.88 | 1,415.84 | 1,416 |
| 2025-02-10 | 1,395.55 | 1,413.00 | 1,395.55 | 1,413.00 | 1,406.01 | 1,616 |
| 2025-02-07 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 1,306.51 | 0 |
| 2025-02-06 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 1,306.51 | 0 |
| 2025-02-05 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 1,306.51 | 0 |
| 2025-02-04 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 1,306.51 | 271 |
| 2025-01-31 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,333.37 | 0 |
| 2025-01-30 | 1,313.00 | 1,340.00 | 1,313.00 | 1,340.00 | 1,333.37 | 1,502 |
| 2025-01-29 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 1,282.63 | 0 |
| 2025-01-28 | 1,304.50 | 1,304.50 | 1,289.00 | 1,289.00 | 1,282.63 | 1,318 |
| 2025-01-27 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,356.26 | 0 |
| 2025-01-24 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,356.26 | 0 |
| 2025-01-23 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,356.26 | 0 |
| 2025-01-22 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,356.26 | 10 |
| 2025-01-21 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,356.26 | 0 |
| 2025-01-20 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,356.26 | 0 |
| 2025-01-17 | 1,365.00 | 1,365.00 | 1,363.00 | 1,363.00 | 1,356.26 | 851 |
| 2025-01-16 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,277.65 | 0 |
| 2025-01-15 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,277.65 | 0 |
| 2025-01-14 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,277.65 | 0 |
| 2025-01-13 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,277.65 | 29 |
| 2025-01-10 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,293.57 | 0 |
| 2025-01-09 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,293.57 | 0 |
| 2025-01-08 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,293.57 | 20 |
| 2025-01-07 | 1,360.77 | 1,360.77 | 1,360.77 | 1,360.77 | 1,354.04 | 0 |
| 2025-01-06 | 1,367.97 | 1,367.97 | 1,360.77 | 1,360.77 | 1,354.04 | 280 |
| 2025-01-03 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,226.90 | 0 |
| 2025-01-02 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,226.90 | 0 |
| 2024-12-31 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,226.90 | 0 |
| 2024-12-30 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,226.90 | 1,522 |
| 2024-12-27 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,238.84 | 0 |
| 2024-12-26 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,238.84 | 0 |
| 2024-12-24 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,238.84 | 0 |
| 2024-12-23 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,238.84 | 0 |
| 2024-12-20 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,238.84 | 0 |
| 2024-12-19 | 1,251.00 | 1,251.00 | 1,245.00 | 1,245.00 | 1,238.84 | 60 |
| 2024-12-18 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,313.47 | 178 |
| 2024-12-17 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1,301.53 | 0 |
| 2024-12-16 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1,301.53 | 0 |
| 2024-12-13 | 1,321.00 | 1,321.00 | 1,308.00 | 1,308.00 | 1,301.53 | 246 |
| 2024-12-11 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,432.88 | 0 |
| 2024-12-10 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,432.88 | 0 |
| 2024-12-09 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,432.88 | 0 |
| 2024-12-06 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,432.88 | 15 |
| 2024-12-05 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,333.37 | 0 |
| 2024-12-04 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,333.37 | 0 |
| 2024-12-03 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,333.37 | 0 |
| 2024-12-02 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,333.37 | 0 |
| 2024-11-29 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,333.37 | 0 |
| 2024-11-28 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,333.37 | 0 |
| 2024-11-27 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,333.37 | 0 |
| 2024-11-26 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,333.37 | 0 |
| 2024-11-25 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,333.37 | 0 |
| 2024-11-22 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,333.37 | 0 |
| 2024-11-21 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,333.37 | 1,000 |
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.