Western Digital Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	243.27	243.27	243.27	243.27	242.33	9
2022-03-28	241.74	241.74	241.74	241.74	240.80	0
2022-03-25	241.74	241.74	241.74	241.74	240.80	0
2022-03-24	241.74	241.74	241.74	241.74	240.80	800
2022-03-23	240.48	240.48	238.80	238.80	237.87	14
2022-03-22	242.49	242.49	242.49	242.49	241.55	0
2022-03-21	242.49	242.49	242.49	242.49	241.55	0
2022-03-18	242.49	242.49	242.49	242.49	241.55	0
2022-03-17	242.49	242.49	242.49	242.49	241.55	0
2022-03-16	242.49	242.49	242.49	242.49	241.55	0
2022-03-15	242.49	242.49	242.49	242.49	241.55	0
2022-03-14	242.49	242.49	242.49	242.49	241.55	0
2022-03-11	242.49	242.49	242.49	242.49	241.55	0
2022-03-10	242.49	242.49	242.49	242.49	241.55	0
2022-03-09	242.49	242.49	242.49	242.49	241.55	0
2022-03-08	242.49	242.49	242.49	242.49	241.55	0
2022-03-07	243.84	243.84	242.49	242.49	241.55	19
2022-03-04	286.51	286.51	286.51	286.51	285.40	0
2022-03-03	286.51	286.51	286.51	286.51	285.40	0
2022-03-02	286.51	286.51	286.51	286.51	285.40	0
2022-02-25	286.51	286.51	286.51	286.51	285.40	0
2022-02-24	286.51	286.51	286.51	286.51	285.40	0
2022-02-23	286.51	286.51	286.51	286.51	285.40	0
2022-02-22	286.51	286.51	286.51	286.51	285.40	0
2022-02-21	286.51	286.51	286.51	286.51	285.40	0
2022-02-18	285.37	286.51	281.59	286.51	285.40	4,200
2022-02-17	276.70	276.70	276.70	276.70	275.63	0
2022-02-16	276.70	276.70	276.70	276.70	275.63	0
2022-02-15	276.70	276.70	276.70	276.70	275.63	0
2022-02-14	276.70	276.70	276.70	276.70	275.63	135
2022-02-11	278.49	278.49	278.49	278.49	277.41	0
2022-02-10	278.49	278.49	278.49	278.49	277.41	0
2022-02-09	278.49	278.49	278.49	278.49	277.41	1
2022-02-08	277.95	277.95	277.95	277.95	276.87	0
2022-02-07	277.95	277.95	277.95	277.95	276.87	10
2022-02-04	277.31	278.56	277.31	277.98	276.90	201
2022-02-03	320.52	320.52	320.52	320.52	319.28	0
2022-02-02	320.52	320.52	320.52	320.52	319.28	0
2022-02-01	320.52	320.52	320.52	320.52	319.28	0
2022-01-31	320.52	320.52	320.52	320.52	319.28	0
2022-01-28	320.52	320.52	320.52	320.52	319.28	0
2022-01-27	320.52	320.52	320.52	320.52	319.28	0
2022-01-26	320.52	320.52	320.52	320.52	319.28	0
2022-01-25	320.52	320.52	320.52	320.52	319.28	0
2022-01-24	320.52	320.52	320.52	320.52	319.28	0
2022-01-21	319.74	320.52	319.74	320.52	319.28	1,600
2022-01-20	333.95	333.95	330.65	330.65	329.37	122
2022-01-19	367.78	367.78	367.78	367.78	366.35	0
2022-01-18	367.78	367.78	367.78	367.78	366.35	0
2022-01-17	367.78	367.78	367.78	367.78	366.35	0
2022-01-14	367.78	367.78	367.78	367.78	366.35	500
2022-01-13	370.90	370.90	370.90	370.90	369.46	0
2022-01-12	370.90	370.90	370.90	370.90	369.46	0
2022-01-11	370.90	370.90	370.90	370.90	369.46	0
2022-01-10	370.90	370.90	370.90	370.90	369.46	0
2022-01-07	370.90	370.90	370.90	370.90	369.46	0
2022-01-06	370.90	370.90	370.90	370.90	369.46	0
2022-01-05	370.90	370.90	370.90	370.90	369.46	0
2022-01-04	370.90	370.90	370.90	370.90	369.46	0
2022-01-03	370.90	370.90	370.90	370.90	369.46	4

← NewerPage 20 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.