Western Digital Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 488.00 | 490.15 | 432.50 | 481.15 | 480.99 | 16,968 |
| 2026-07-28 | 485.00 | 491.46 | 422.06 | 454.67 | 454.52 | 16,800 |
| 2026-07-27 | 532.19 | 544.71 | 471.32 | 493.78 | 493.62 | 18,406 |
| 2026-07-24 | 555.00 | 563.25 | 521.96 | 525.60 | 525.43 | 9,271 |
| 2026-07-23 | 565.00 | 576.00 | 550.71 | 562.82 | 562.64 | 12,854 |
| 2026-07-22 | 560.98 | 566.80 | 516.00 | 555.82 | 555.64 | 14,853 |
| 2026-07-21 | 492.72 | 553.45 | 483.04 | 549.94 | 549.76 | 14,952 |
| 2026-07-20 | 478.00 | 505.58 | 470.04 | 495.99 | 495.83 | 11,472 |
| 2026-07-17 | 444.20 | 492.93 | 430.89 | 481.00 | 480.84 | 28,019 |
| 2026-07-16 | 506.20 | 512.95 | 453.70 | 457.44 | 457.29 | 18,298 |
| 2026-07-15 | 569.29 | 581.00 | 496.29 | 516.23 | 516.06 | 12,416 |
| 2026-07-14 | 554.05 | 594.73 | 536.97 | 566.00 | 565.82 | 7,937 |
| 2026-07-13 | 584.37 | 586.95 | 532.16 | 547.14 | 546.96 | 9,637 |
| 2026-07-10 | 583.80 | 586.64 | 559.38 | 581.21 | 581.02 | 7,685 |
| 2026-07-09 | 557.03 | 601.55 | 537.21 | 587.70 | 587.51 | 14,491 |
| 2026-07-08 | 524.61 | 562.74 | 500.79 | 534.11 | 533.94 | 12,219 |
| 2026-07-07 | 562.08 | 566.75 | 510.50 | 531.31 | 531.14 | 17,457 |
| 2026-07-06 | 547.00 | 601.15 | 547.00 | 575.37 | 575.18 | 15,068 |
| 2026-07-02 | 591.99 | 612.90 | 525.84 | 529.59 | 529.42 | 24,051 |
| 2026-07-01 | 638.11 | 648.22 | 585.80 | 596.94 | 596.75 | 12,670 |
| 2026-06-30 | 668.47 | 669.53 | 625.67 | 641.09 | 640.88 | 21,410 |
| 2026-06-29 | 592.41 | 652.00 | 574.05 | 651.07 | 650.86 | 29,186 |
| 2026-06-26 | 664.32 | 675.64 | 583.42 | 583.95 | 583.76 | 36,722 |
| 2026-06-25 | 723.50 | 745.00 | 658.50 | 676.03 | 675.81 | 31,904 |
| 2026-06-24 | 692.53 | 699.00 | 616.63 | 620.67 | 620.47 | 24,410 |
| 2026-06-23 | 737.00 | 739.97 | 652.00 | 668.30 | 668.08 | 39,452 |
| 2026-06-22 | 753.95 | 797.99 | 726.60 | 735.00 | 734.76 | 42,731 |
| 2026-06-18 | 738.47 | 799.90 | 732.80 | 741.11 | 740.87 | 47,201 |
| 2026-06-17 | 703.00 | 731.00 | 680.00 | 723.21 | 722.97 | 23,040 |
| 2026-06-16 | 679.89 | 730.00 | 641.10 | 694.18 | 693.95 | 55,853 |
| 2026-06-15 | 575.00 | 658.29 | 570.00 | 646.87 | 646.66 | 24,753 |
| 2026-06-12 | 542.34 | 572.23 | 520.05 | 567.41 | 567.23 | 12,464 |
| 2026-06-11 | 498.00 | 518.92 | 479.00 | 511.42 | 511.25 | 11,311 |
| 2026-06-10 | 508.32 | 519.40 | 484.17 | 497.00 | 496.84 | 7,664 |
| 2026-06-09 | 537.75 | 549.00 | 481.09 | 505.26 | 505.10 | 15,161 |
| 2026-06-08 | 519.25 | 553.96 | 503.00 | 523.97 | 523.80 | 14,142 |
| 2026-06-05 | 572.00 | 572.00 | 522.37 | 524.38 | 524.21 | 15,135 |
| 2026-06-04 | 586.29 | 594.11 | 564.00 | 588.98 | 588.79 | 11,224 |
| 2026-06-03 | 566.04 | 602.50 | 560.00 | 589.00 | 588.66 | 18,668 |
| 2026-06-02 | 543.00 | 570.92 | 538.00 | 567.56 | 567.23 | 10,441 |
| 2026-06-01 | 537.00 | 564.14 | 529.20 | 557.08 | 556.76 | 18,454 |
| 2026-05-29 | 535.66 | 544.80 | 520.48 | 521.94 | 521.64 | 10,486 |
| 2026-05-28 | 521.87 | 553.50 | 511.50 | 533.20 | 532.89 | 15,895 |
| 2026-05-27 | 530.95 | 561.01 | 521.51 | 532.41 | 532.10 | 15,595 |
| 2026-05-26 | 487.50 | 536.12 | 484.00 | 525.88 | 525.57 | 22,729 |
| 2026-05-22 | 487.00 | 499.00 | 478.03 | 487.50 | 487.22 | 8,078 |
| 2026-05-21 | 466.30 | 483.67 | 457.02 | 480.17 | 479.89 | 9,219 |
| 2026-05-20 | 456.20 | 470.58 | 452.00 | 462.19 | 461.92 | 6,778 |
| 2026-05-19 | 454.59 | 464.23 | 434.00 | 457.77 | 457.50 | 12,539 |
| 2026-05-18 | 473.39 | 488.72 | 444.63 | 445.20 | 444.94 | 12,349 |
| 2026-05-15 | 479.00 | 489.00 | 465.00 | 480.74 | 480.46 | 10,404 |
| 2026-05-14 | 497.52 | 507.98 | 480.25 | 488.85 | 488.57 | 7,688 |
| 2026-05-13 | 499.00 | 508.00 | 475.37 | 497.73 | 497.44 | 17,353 |
| 2026-05-12 | 504.58 | 518.85 | 466.80 | 482.00 | 481.72 | 21,450 |
| 2026-05-11 | 484.75 | 525.11 | 473.00 | 519.14 | 518.84 | 28,745 |
| 2026-05-08 | 466.88 | 483.81 | 462.89 | 472.60 | 472.33 | 15,178 |
| 2026-05-07 | 477.24 | 486.47 | 453.50 | 455.88 | 455.62 | 16,437 |
| 2026-05-06 | 479.84 | 485.00 | 448.99 | 470.81 | 470.54 | 21,269 |
| 2026-05-05 | 440.95 | 480.00 | 432.40 | 467.86 | 467.59 | 25,800 |
| 2026-05-01 | 403.00 | 446.39 | 395.50 | 433.65 | 433.40 | 42,476 |
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.