Western Digital Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 330.00 | 360.68 | 327.96 | 345.06 | 345.06 | 36,115 |
| 2026-10-22 | 373.56 | 376.70 | 348.24 | 351.00 | 351.00 | 15,931 |
| 2026-10-21 | 375.49 | 381.99 | 365.00 | 379.57 | 379.57 | 11,815 |
| 2026-10-20 | 347.70 | 364.24 | 340.55 | 363.18 | 363.18 | 8,494 |
| 2026-10-19 | 332.97 | 356.14 | 328.00 | 347.77 | 347.77 | 15,833 |
| 2026-10-16 | 351.00 | 359.73 | 337.18 | 339.76 | 339.76 | 12,807 |
| 2026-10-15 | 353.00 | 355.07 | 336.00 | 343.92 | 343.92 | 18,331 |
| 2026-10-14 | 382.14 | 382.98 | 362.71 | 364.52 | 364.52 | 11,054 |
| 2026-10-13 | 375.00 | 382.65 | 354.00 | 377.21 | 377.21 | 29,205 |
| 2026-10-12 | 398.28 | 399.68 | 386.25 | 387.03 | 387.03 | 7,432 |
| 2026-10-09 | 394.50 | 401.00 | 386.00 | 397.26 | 397.26 | 18,199 |
| 2026-10-08 | 407.19 | 408.11 | 391.01 | 394.89 | 394.89 | 22,159 |
| 2026-10-07 | 410.20 | 414.00 | 397.00 | 404.98 | 404.98 | 25,264 |
| 2026-10-06 | 441.87 | 442.52 | 408.85 | 409.41 | 409.41 | 51,960 |
| 2026-10-05 | 418.00 | 447.71 | 414.00 | 444.16 | 444.16 | 48,773 |
| 2026-10-02 | 463.19 | 463.99 | 396.57 | 418.44 | 418.44 | 95,491 |
| 2026-10-01 | 456.00 | 465.80 | 440.05 | 451.22 | 451.22 | 11,637 |
| 2026-09-30 | 455.51 | 463.86 | 446.24 | 460.97 | 460.97 | 7,814 |
| 2026-09-29 | 453.25 | 465.00 | 447.04 | 451.30 | 451.30 | 6,676 |
| 2026-09-28 | 454.98 | 463.00 | 432.07 | 455.05 | 455.05 | 9,369 |
| 2026-09-25 | 455.00 | 461.49 | 447.69 | 457.54 | 457.54 | 9,706 |
| 2026-09-24 | 469.20 | 472.07 | 452.58 | 452.67 | 452.67 | 10,464 |
| 2026-09-23 | 463.40 | 476.36 | 445.05 | 468.91 | 468.91 | 15,281 |
| 2026-09-22 | 451.06 | 474.98 | 437.18 | 459.38 | 459.38 | 21,333 |
| 2026-09-21 | 444.19 | 460.91 | 437.50 | 445.98 | 445.98 | 20,353 |
| 2026-09-18 | 423.64 | 441.67 | 420.20 | 440.47 | 440.47 | 13,421 |
| 2026-09-17 | 423.27 | 433.99 | 416.36 | 422.98 | 422.98 | 11,957 |
| 2026-09-16 | 411.21 | 428.16 | 410.00 | 424.04 | 424.04 | 8,312 |
| 2026-09-15 | 430.72 | 434.32 | 410.29 | 412.27 | 412.27 | 9,389 |
| 2026-09-14 | 434.06 | 446.63 | 414.44 | 433.49 | 433.49 | 18,385 |
| 2026-09-11 | 457.45 | 472.23 | 443.15 | 450.83 | 450.83 | 27,592 |
| 2026-09-10 | 484.01 | 484.50 | 456.82 | 465.54 | 465.54 | 63,094 |
| 2026-09-09 | 478.57 | 495.50 | 470.00 | 487.79 | 487.79 | 10,378 |
| 2026-09-08 | 473.00 | 488.98 | 464.00 | 487.07 | 487.07 | 12,270 |
| 2026-09-04 | 440.90 | 468.20 | 433.20 | 460.75 | 460.60 | 10,342 |
| 2026-09-03 | 445.00 | 449.25 | 420.64 | 445.77 | 445.62 | 9,139 |
| 2026-09-02 | 444.54 | 457.00 | 437.28 | 445.50 | 445.36 | 6,945 |
| 2026-09-01 | 449.00 | 457.96 | 438.01 | 455.14 | 454.99 | 7,726 |
| 2026-08-28 | 459.90 | 475.00 | 450.00 | 464.32 | 464.17 | 11,195 |
| 2026-08-27 | 483.10 | 491.88 | 443.02 | 450.24 | 450.09 | 13,338 |
| 2026-08-26 | 447.73 | 469.50 | 442.00 | 465.79 | 465.64 | 8,240 |
| 2026-08-25 | 433.77 | 452.89 | 428.26 | 444.62 | 444.48 | 11,653 |
| 2026-08-24 | 459.00 | 465.00 | 419.72 | 437.72 | 437.58 | 18,975 |
| 2026-08-21 | 471.25 | 480.00 | 454.28 | 464.33 | 464.18 | 9,071 |
| 2026-08-20 | 466.91 | 477.29 | 453.50 | 466.57 | 466.42 | 8,612 |
| 2026-08-19 | 484.50 | 509.00 | 461.34 | 462.31 | 462.16 | 20,256 |
| 2026-08-18 | 520.60 | 541.43 | 490.40 | 495.07 | 494.91 | 14,339 |
| 2026-08-17 | 513.27 | 548.60 | 509.26 | 528.17 | 528.00 | 21,727 |
| 2026-08-14 | 493.00 | 516.55 | 485.00 | 498.28 | 498.12 | 20,980 |
| 2026-08-13 | 456.50 | 502.49 | 447.19 | 489.28 | 489.12 | 31,436 |
| 2026-08-12 | 443.83 | 467.80 | 438.50 | 460.73 | 460.58 | 17,362 |
| 2026-08-11 | 437.52 | 448.40 | 431.28 | 439.74 | 439.60 | 14,886 |
| 2026-08-10 | 434.23 | 452.72 | 424.29 | 442.58 | 442.44 | 16,581 |
| 2026-08-07 | 451.68 | 469.90 | 422.57 | 430.74 | 430.60 | 35,018 |
| 2026-08-06 | 79.528 | 477.50 | 79.528 | 79.528 | 79.502 | 157 |
| 2026-08-05 | 551.82 | 564.56 | 539.71 | 546.86 | 546.68 | 9,284 |
| 2026-08-04 | 531.00 | 571.20 | 520.89 | 555.22 | 555.04 | 13,238 |
| 2026-08-03 | 552.01 | 562.95 | 501.91 | 537.99 | 537.81 | 13,193 |
| 2026-07-31 | 560.13 | 579.75 | 530.69 | 552.78 | 552.60 | 18,236 |
| 2026-07-30 | 459.09 | 547.45 | 450.77 | 527.04 | 526.87 | 22,205 |
Page 1 of 3 · 124 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 0.1500 USD |
| 2026-06-04 | 0.1500 USD |
| 2026-03-04 | 0.1250 USD |
| 2025-12-03 | 0.1250 USD |
| 2025-09-03 | 0.1000 USD |
| 2025-06-03 | 0.1000 USD |
| 2020-04-02 | 0.5027 USD |
| 2020-01-02 | 0.5027 USD |
| 2019-10-03 | 0.5027 USD |
| 2019-06-27 | 0.5027 USD |
| 2019-03-28 | 0.5027 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.