Western Digital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 350.70 | 350.70 | 350.70 | 350.70 | 349.34 | 0 |
| 2021-12-28 | 350.70 | 350.70 | 350.70 | 350.70 | 349.34 | 1 |
| 2021-12-27 | 340.00 | 340.00 | 340.00 | 340.00 | 338.68 | 0 |
| 2021-12-23 | 340.00 | 340.00 | 340.00 | 340.00 | 338.68 | 0 |
| 2021-12-22 | 340.00 | 340.00 | 340.00 | 340.00 | 338.68 | 3 |
| 2021-12-21 | 333.47 | 333.47 | 333.47 | 333.47 | 332.18 | 179 |
| 2021-12-20 | 323.85 | 323.85 | 323.85 | 323.85 | 322.59 | 0 |
| 2021-12-17 | 323.85 | 323.85 | 323.85 | 323.85 | 322.59 | 100 |
| 2021-12-16 | 310.14 | 310.14 | 310.14 | 310.14 | 308.94 | 0 |
| 2021-12-15 | 310.14 | 310.14 | 310.14 | 310.14 | 308.94 | 0 |
| 2021-12-14 | 310.14 | 310.14 | 310.14 | 310.14 | 308.94 | 179 |
| 2021-12-13 | 320.66 | 320.66 | 320.66 | 320.66 | 319.42 | 0 |
| 2021-12-10 | 319.77 | 321.10 | 319.77 | 320.66 | 319.42 | 5 |
| 2021-12-09 | 325.01 | 325.01 | 325.01 | 325.01 | 323.75 | 2 |
| 2021-12-08 | 326.50 | 326.50 | 326.50 | 326.50 | 325.23 | 0 |
| 2021-12-07 | 326.50 | 326.50 | 326.50 | 326.50 | 325.23 | 0 |
| 2021-12-06 | 344.50 | 344.50 | 326.50 | 326.50 | 325.23 | 10 |
| 2021-12-03 | 340.42 | 340.42 | 340.42 | 340.42 | 339.10 | 0 |
| 2021-12-02 | 340.42 | 340.42 | 340.42 | 340.42 | 339.10 | 0 |
| 2021-12-01 | 340.42 | 340.42 | 340.42 | 340.42 | 339.10 | 0 |
| 2021-11-30 | 340.42 | 340.42 | 340.42 | 340.42 | 339.10 | 0 |
| 2021-11-29 | 340.42 | 340.42 | 340.42 | 340.42 | 339.10 | 0 |
| 2021-11-26 | 340.42 | 340.42 | 340.42 | 340.42 | 339.10 | 0 |
| 2021-11-25 | 340.42 | 340.42 | 340.42 | 340.42 | 339.10 | 15 |
| 2021-11-24 | 319.00 | 319.00 | 319.00 | 319.00 | 317.76 | 0 |
| 2021-11-23 | 319.00 | 319.00 | 319.00 | 319.00 | 317.76 | 0 |
| 2021-11-22 | 319.00 | 319.00 | 319.00 | 319.00 | 317.76 | 2 |
| 2021-11-19 | 301.08 | 301.08 | 301.08 | 301.08 | 299.91 | 0 |
| 2021-11-18 | 301.08 | 301.08 | 301.08 | 301.08 | 299.91 | 0 |
| 2021-11-17 | 301.08 | 301.08 | 301.08 | 301.08 | 299.91 | 0 |
| 2021-11-16 | 301.08 | 301.08 | 301.08 | 301.08 | 299.91 | 0 |
| 2021-11-12 | 301.08 | 301.08 | 301.08 | 301.08 | 299.91 | 0 |
| 2021-11-11 | 301.08 | 301.08 | 301.08 | 301.08 | 299.91 | 7 |
| 2021-11-10 | 305.67 | 305.67 | 305.67 | 305.67 | 304.49 | 0 |
| 2021-11-09 | 305.67 | 305.67 | 305.67 | 305.67 | 304.49 | 0 |
| 2021-11-08 | 305.67 | 305.67 | 305.67 | 305.67 | 304.49 | 0 |
| 2021-11-05 | 305.67 | 305.67 | 305.67 | 305.67 | 304.49 | 0 |
| 2021-11-04 | 305.67 | 305.67 | 305.67 | 305.67 | 304.49 | 0 |
| 2021-11-03 | 305.67 | 305.67 | 305.67 | 305.67 | 304.49 | 0 |
| 2021-11-01 | 305.67 | 305.67 | 305.67 | 305.67 | 304.49 | 0 |
| 2021-10-29 | 305.67 | 305.67 | 305.67 | 305.67 | 304.49 | 0 |
| 2021-10-28 | 305.67 | 305.67 | 305.67 | 305.67 | 304.49 | 0 |
| 2021-10-27 | 305.67 | 305.67 | 305.67 | 305.67 | 304.49 | 0 |
| 2021-10-26 | 305.67 | 305.67 | 305.67 | 305.67 | 304.49 | 0 |
| 2021-10-25 | 305.67 | 305.67 | 305.67 | 305.67 | 304.49 | 0 |
| 2021-10-22 | 305.67 | 305.67 | 305.67 | 305.67 | 304.49 | 0 |
| 2021-10-21 | 305.67 | 305.67 | 305.67 | 305.67 | 304.49 | 0 |
| 2021-10-20 | 305.67 | 305.67 | 305.67 | 305.67 | 304.49 | 0 |
| 2021-10-19 | 303.80 | 306.28 | 302.84 | 305.67 | 304.49 | 162 |
| 2021-10-18 | 302.74 | 302.74 | 302.74 | 302.74 | 301.57 | 1 |
| 2021-10-15 | 301.94 | 303.50 | 301.63 | 302.74 | 301.57 | 39 |
| 2021-10-14 | 316.30 | 316.30 | 316.30 | 316.30 | 315.07 | 0 |
← NewerPage 21 of 21 · 1,252 trading days
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.