Western Digital Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	180.85	180.85	180.85	180.85	180.15	0
2022-12-13	180.85	180.85	180.85	180.85	180.15	0
2022-12-12	180.85	180.85	180.85	180.85	180.15	0
2022-12-09	180.85	180.85	180.85	180.85	180.15	0
2022-12-08	180.85	180.85	180.85	180.85	180.15	0
2022-12-07	180.85	180.85	180.85	180.85	180.15	0
2022-12-06	180.85	180.85	180.85	180.85	180.15	0
2022-12-05	180.85	180.85	180.85	180.85	180.15	0
2022-12-02	180.85	180.85	180.85	180.85	180.15	0
2022-12-01	180.85	180.85	180.85	180.85	180.15	0
2022-11-30	180.85	180.85	180.85	180.85	180.15	300
2022-11-29	189.20	189.20	189.20	189.20	188.47	15
2022-11-28	200.74	200.74	200.74	200.74	199.96	0
2022-11-25	200.74	200.74	200.74	200.74	199.96	0
2022-11-24	200.74	200.74	200.74	200.74	199.96	11
2022-11-23	197.41	197.41	197.41	197.41	196.64	0
2022-11-22	197.41	197.41	197.41	197.41	196.64	0
2022-11-21	197.41	197.41	197.41	197.41	196.64	0
2022-11-18	197.41	197.41	197.41	197.41	196.64	0
2022-11-17	197.41	197.41	197.41	197.41	196.64	1
2022-11-16	191.48	191.48	191.48	191.48	190.74	0
2022-11-14	191.48	191.48	191.48	191.48	190.74	0
2022-11-11	191.48	191.48	191.48	191.48	190.74	0
2022-11-10	191.48	191.48	191.48	191.48	190.74	0
2022-11-09	191.48	191.48	191.48	191.48	190.74	0
2022-11-08	191.48	191.48	191.48	191.48	190.74	0
2022-11-07	191.48	191.48	191.48	191.48	190.74	0
2022-11-04	191.48	191.48	191.48	191.48	190.74	0
2022-11-03	191.48	191.48	191.48	191.48	190.74	0
2022-11-01	191.48	191.48	191.48	191.48	190.74	0
2022-10-31	191.48	191.48	191.48	191.48	190.74	0
2022-10-28	191.48	191.48	191.48	191.48	190.74	0
2022-10-27	191.48	191.48	191.48	191.48	190.74	200
2022-10-26	186.36	186.36	186.36	186.36	185.64	300
2022-10-25	186.00	186.00	186.00	186.00	185.28	5
2022-10-24	174.44	174.44	174.44	174.44	173.76	0
2022-10-21	174.44	174.44	174.44	174.44	173.76	0
2022-10-20	174.44	174.44	174.44	174.44	173.76	0
2022-10-19	174.44	174.44	174.44	174.44	173.76	0
2022-10-18	174.44	174.44	174.44	174.44	173.76	0
2022-10-17	174.44	174.44	174.44	174.44	173.76	0
2022-10-14	174.44	174.44	174.44	174.44	173.76	0
2022-10-13	174.44	174.44	174.44	174.44	173.76	0
2022-10-11	174.44	174.44	174.44	174.44	173.76	0
2022-10-10	174.44	174.44	174.44	174.44	173.76	0
2022-10-07	174.44	174.44	174.44	174.44	173.76	0
2022-10-06	174.44	174.44	174.44	174.44	173.76	0
2022-10-05	174.44	174.44	174.44	174.44	173.76	0
2022-10-04	174.44	174.44	174.44	174.44	173.76	0
2022-10-03	174.44	174.44	174.44	174.44	173.76	0
2022-09-30	174.44	174.44	174.44	174.44	173.76	0
2022-09-29	174.44	174.44	174.44	174.44	173.76	0
2022-09-28	174.44	174.44	174.44	174.44	173.76	0
2022-09-27	174.44	174.44	174.44	174.44	173.76	0
2022-09-26	174.44	174.44	174.44	174.44	173.76	0
2022-09-23	174.44	174.44	174.44	174.44	173.76	300
2022-09-22	182.50	182.50	182.50	182.50	181.79	0
2022-09-21	183.77	183.77	182.50	182.50	181.79	308
2022-09-20	189.24	189.24	189.24	189.24	188.51	1
2022-09-19	201.49	201.49	187.28	189.24	188.51	239

← NewerPage 17 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.5234 USD
2026-03-03	0.4446 USD
2025-12-02	0.4663 USD
2025-09-02	0.3603 USD
2025-06-02	0.3717 USD
2020-04-01	1.7345 USD

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