Western Digital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,253.77 | 0 |
| 2024-11-19 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,253.77 | 0 |
| 2024-11-15 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,253.77 | 15 |
| 2024-11-14 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,289.59 | 55 |
| 2024-11-13 | 1,305.00 | 1,305.00 | 1,291.80 | 1,291.80 | 1,285.41 | 380 |
| 2024-11-12 | 1,320.00 | 1,320.00 | 1,314.00 | 1,314.00 | 1,307.50 | 70 |
| 2024-11-11 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,388.10 | 20 |
| 2024-11-08 | 1,400.80 | 1,400.80 | 1,400.80 | 1,400.80 | 1,393.87 | 0 |
| 2024-11-07 | 1,400.80 | 1,400.80 | 1,400.80 | 1,400.80 | 1,393.87 | 0 |
| 2024-11-06 | 1,400.80 | 1,400.80 | 1,400.80 | 1,400.80 | 1,393.87 | 24 |
| 2024-11-05 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,334.37 | 25 |
| 2024-11-04 | 1,327.00 | 1,327.00 | 1,325.00 | 1,325.00 | 1,318.45 | 420 |
| 2024-11-01 | 1,359.56 | 1,359.56 | 1,359.56 | 1,359.56 | 1,352.84 | 0 |
| 2024-10-31 | 1,359.56 | 1,359.56 | 1,359.56 | 1,359.56 | 1,352.84 | 0 |
| 2024-10-30 | 1,360.00 | 1,360.00 | 1,359.56 | 1,359.56 | 1,352.84 | 12,700 |
| 2024-10-29 | 1,366.70 | 1,366.70 | 1,366.70 | 1,366.70 | 1,359.94 | 619 |
| 2024-10-28 | 1,403.00 | 1,404.00 | 1,403.00 | 1,404.00 | 1,397.06 | 163 |
| 2024-10-25 | 1,407.00 | 1,439.00 | 1,407.00 | 1,421.00 | 1,413.97 | 3,131 |
| 2024-10-24 | 1,328.00 | 1,328.00 | 1,317.96 | 1,318.45 | 1,311.93 | 2,200 |
| 2024-10-23 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 1,340.34 | 0 |
| 2024-10-22 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 1,340.34 | 0 |
| 2024-10-21 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 1,340.34 | 1,180 |
| 2024-10-18 | 1,335.66 | 1,335.66 | 1,335.66 | 1,335.66 | 1,329.05 | 300 |
| 2024-10-17 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,326.41 | 0 |
| 2024-10-16 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,326.41 | 0 |
| 2024-10-15 | 1,343.00 | 1,343.00 | 1,333.00 | 1,333.00 | 1,326.41 | 1,670 |
| 2024-10-14 | 1,289.33 | 1,295.78 | 1,289.33 | 1,295.78 | 1,289.37 | 550 |
| 2024-10-11 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,248.79 | 10 |
| 2024-10-10 | 1,299.55 | 1,299.55 | 1,299.55 | 1,299.55 | 1,293.12 | 0 |
| 2024-10-09 | 1,299.55 | 1,299.55 | 1,299.55 | 1,299.55 | 1,293.12 | 0 |
| 2024-10-08 | 1,299.55 | 1,299.55 | 1,299.55 | 1,299.55 | 1,293.12 | 0 |
| 2024-10-07 | 1,299.55 | 1,299.55 | 1,299.55 | 1,299.55 | 1,293.12 | 0 |
| 2024-10-04 | 1,299.55 | 1,299.55 | 1,299.55 | 1,299.55 | 1,293.12 | 1,000 |
| 2024-10-03 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 1,310.49 | 0 |
| 2024-10-02 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 1,310.49 | 38 |
| 2024-09-30 | 1,372.60 | 1,372.60 | 1,372.60 | 1,372.60 | 1,365.81 | 0 |
| 2024-09-27 | 1,372.60 | 1,372.60 | 1,372.60 | 1,372.60 | 1,365.81 | 192 |
| 2024-09-26 | 1,301.00 | 1,370.41 | 1,301.00 | 1,370.41 | 1,363.63 | 57 |
| 2024-09-25 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,286.61 | 0 |
| 2024-09-24 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,286.61 | 0 |
| 2024-09-23 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,286.61 | 38 |
| 2024-09-20 | 1,273.00 | 1,279.30 | 1,273.00 | 1,279.30 | 1,272.97 | 1,061 |
| 2024-09-19 | 1,267.17 | 1,281.00 | 1,267.17 | 1,281.00 | 1,274.67 | 3,673 |
| 2024-09-18 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,242.82 | 0 |
| 2024-09-17 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,242.82 | 0 |
| 2024-09-13 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,242.82 | 72 |
| 2024-09-12 | 1,242.40 | 1,242.40 | 1,242.40 | 1,242.40 | 1,236.26 | 0 |
| 2024-09-11 | 1,242.40 | 1,242.40 | 1,242.40 | 1,242.40 | 1,236.26 | 0 |
| 2024-09-10 | 1,242.40 | 1,242.40 | 1,242.40 | 1,242.40 | 1,236.26 | 0 |
| 2024-09-09 | 1,242.40 | 1,242.40 | 1,242.40 | 1,242.40 | 1,236.26 | 71 |
| 2024-09-06 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,264.71 | 0 |
| 2024-09-05 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,264.71 | 0 |
| 2024-09-04 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,264.71 | 0 |
| 2024-09-03 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,264.71 | 0 |
| 2024-09-02 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,264.71 | 0 |
| 2024-08-30 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,264.71 | 0 |
| 2024-08-29 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,264.71 | 0 |
| 2024-08-28 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,264.71 | 0 |
| 2024-08-27 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,264.71 | 0 |
| 2024-08-26 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,264.71 | 0 |
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.