Western Digital Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	236.98	236.98	234.01	234.01	233.10	3
2022-06-22	237.52	237.52	235.65	236.93	236.01	3
2022-06-21	239.02	239.12	239.02	239.12	238.19	300
2022-06-20	265.00	265.00	265.00	265.00	263.97	0
2022-06-17	265.00	265.00	265.00	265.00	263.97	0
2022-06-15	265.00	265.00	265.00	265.00	263.97	0
2022-06-14	265.00	265.00	265.00	265.00	263.97	0
2022-06-13	260.02	265.00	260.02	265.00	263.97	10
2022-06-10	291.05	291.05	291.05	291.05	289.92	0
2022-06-09	291.05	291.05	291.05	291.05	289.92	0
2022-06-08	291.05	291.05	291.05	291.05	289.92	0
2022-06-07	291.05	291.05	291.05	291.05	289.92	0
2022-06-06	291.05	291.05	291.05	291.05	289.92	5
2022-06-03	287.30	287.30	287.30	287.30	286.19	1
2022-06-02	298.00	298.00	298.00	298.00	296.85	4
2022-06-01	297.99	297.99	288.34	288.60	287.48	11
2022-05-31	298.77	298.77	298.77	298.77	297.61	0
2022-05-30	298.77	298.77	298.77	298.77	297.61	0
2022-05-27	298.77	298.77	298.77	298.77	297.61	0
2022-05-26	298.77	298.77	298.77	298.77	297.61	0
2022-05-25	298.77	298.77	298.77	298.77	297.61	0
2022-05-24	298.77	298.77	298.77	298.77	297.61	0
2022-05-23	298.77	298.77	298.77	298.77	297.61	0
2022-05-20	298.77	298.77	298.77	298.77	297.61	0
2022-05-19	298.77	298.77	298.77	298.77	297.61	0
2022-05-18	298.77	298.77	298.77	298.77	297.61	0
2022-05-17	298.77	298.77	298.77	298.77	297.61	0
2022-05-16	294.90	298.77	294.90	298.77	297.61	6
2022-05-13	290.48	290.48	290.48	290.48	289.35	0
2022-05-12	290.48	290.48	290.48	290.48	289.35	0
2022-05-11	290.48	290.48	290.48	290.48	289.35	1
2022-05-10	294.29	294.29	294.29	294.29	293.15	0
2022-05-09	302.00	302.40	294.29	294.29	293.15	24
2022-05-06	312.00	312.00	301.98	302.91	301.74	2,483
2022-05-05	266.51	266.51	266.51	266.51	265.48	30
2022-05-04	266.51	266.51	266.51	266.51	265.48	0
2022-05-03	266.51	266.51	266.51	266.51	265.48	0
2022-05-02	266.51	266.51	266.51	266.51	265.48	5
2022-04-29	251.75	251.75	251.75	251.75	250.77	0
2022-04-28	251.75	251.75	251.75	251.75	250.77	0
2022-04-27	251.75	251.75	251.75	251.75	250.77	5
2022-04-26	244.50	244.50	244.50	244.50	243.55	0
2022-04-25	240.00	244.50	240.00	244.50	243.55	23
2022-04-22	230.01	237.12	230.01	237.12	236.20	5
2022-04-20	240.00	240.00	240.00	240.00	239.07	0
2022-04-19	240.00	240.00	240.00	240.00	239.07	0
2022-04-18	240.00	240.00	240.00	240.00	239.07	0
2022-04-14	240.00	240.00	240.00	240.00	239.07	0
2022-04-13	240.00	240.00	240.00	240.00	239.07	0
2022-04-12	240.00	240.00	240.00	240.00	239.07	0
2022-04-11	240.00	240.00	240.00	240.00	239.07	0
2022-04-08	240.00	240.00	240.00	240.00	239.07	0
2022-04-07	240.00	240.00	240.00	240.00	239.07	0
2022-04-06	240.00	240.00	240.00	240.00	239.07	0
2022-04-05	240.00	240.00	240.00	240.00	239.07	2
2022-04-04	244.79	244.79	244.79	244.79	243.84	0
2022-04-01	244.79	244.79	244.79	244.79	243.84	0
2022-03-31	244.79	244.79	244.79	244.79	243.84	0
2022-03-30	244.79	244.79	244.79	244.79	243.84	9
2022-03-29	243.27	243.27	243.27	243.27	242.33	9

← NewerPage 19 of 21 · 1,252 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.