Western Digital Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 238.84 | 275.02 | 234.00 | 274.71 | 274.41 | 37,333 |
| 2026-01-30 | 272.00 | 296.80 | 242.00 | 246.05 | 245.79 | 58,540 |
| 2026-01-29 | 296.03 | 299.75 | 268.61 | 281.35 | 281.05 | 61,337 |
| 2026-01-28 | 267.70 | 283.00 | 260.89 | 278.42 | 278.12 | 42,402 |
| 2026-01-27 | 245.00 | 256.45 | 244.00 | 253.86 | 253.58 | 9,945 |
| 2026-01-26 | 235.00 | 250.43 | 232.00 | 241.57 | 241.31 | 8,749 |
| 2026-01-23 | 240.61 | 243.28 | 232.22 | 236.59 | 236.34 | 5,243 |
| 2026-01-22 | 246.31 | 256.41 | 228.36 | 242.56 | 242.30 | 27,187 |
| 2026-01-21 | 227.09 | 243.34 | 226.00 | 241.32 | 241.06 | 18,053 |
| 2026-01-20 | 220.33 | 230.01 | 205.62 | 223.35 | 223.11 | 10,156 |
| 2026-01-16 | 226.67 | 234.00 | 217.01 | 221.51 | 221.27 | 10,031 |
| 2026-01-15 | 214.00 | 230.32 | 214.00 | 227.33 | 227.08 | 16,270 |
| 2026-01-14 | 214.30 | 218.14 | 210.00 | 214.39 | 214.16 | 3,363 |
| 2026-01-13 | 210.90 | 216.80 | 208.10 | 214.21 | 213.98 | 4,821 |
| 2026-01-12 | 195.22 | 211.26 | 193.40 | 210.33 | 210.10 | 15,492 |
| 2026-01-09 | 186.48 | 196.37 | 185.61 | 195.99 | 195.78 | 8,971 |
| 2026-01-08 | 202.02 | 202.02 | 180.71 | 183.61 | 183.41 | 21,868 |
| 2026-01-07 | 217.72 | 221.01 | 195.61 | 199.84 | 199.63 | 30,035 |
| 2026-01-06 | 187.80 | 218.72 | 187.61 | 217.45 | 217.22 | 15,822 |
| 2026-01-05 | 188.99 | 198.00 | 182.89 | 186.15 | 185.95 | 15,552 |
| 2026-01-02 | 174.53 | 187.40 | 174.53 | 187.01 | 186.81 | 11,298 |
| 2025-12-31 | 175.28 | 177.50 | 171.58 | 172.37 | 172.19 | 4,906 |
| 2025-12-30 | 180.55 | 181.75 | 176.56 | 176.76 | 176.57 | 3,794 |
| 2025-12-29 | 181.54 | 184.60 | 176.25 | 179.13 | 178.93 | 3,803 |
| 2025-12-24 | 178.14 | 182.50 | 176.63 | 179.55 | 179.36 | 2,705 |
| 2025-12-23 | 177.00 | 178.40 | 174.95 | 177.41 | 177.22 | 1,920 |
| 2025-12-22 | 185.27 | 188.00 | 171.92 | 177.62 | 177.43 | 13,989 |
| 2025-12-19 | 176.43 | 183.57 | 175.01 | 181.81 | 181.62 | 8,532 |
| 2025-12-18 | 170.55 | 181.30 | 170.50 | 177.85 | 177.66 | 16,142 |
| 2025-12-17 | 176.80 | 180.94 | 165.85 | 166.96 | 166.78 | 10,417 |
| 2025-12-16 | 168.25 | 177.06 | 166.92 | 173.77 | 173.58 | 5,561 |
| 2025-12-15 | 176.14 | 180.42 | 174.32 | 175.33 | 175.14 | 34,543 |
| 2025-12-12 | 185.90 | 187.44 | 170.10 | 175.51 | 175.32 | 24,062 |
| 2025-12-11 | 179.88 | 187.77 | 173.45 | 186.65 | 186.45 | 22,643 |
| 2025-12-10 | 170.19 | 178.64 | 168.19 | 178.08 | 177.89 | 16,697 |
| 2025-12-09 | 169.65 | 171.90 | 167.03 | 169.27 | 169.09 | 2,110 |
| 2025-12-08 | 171.02 | 173.95 | 166.80 | 168.74 | 168.56 | 5,239 |
| 2025-12-05 | 162.04 | 169.45 | 161.00 | 168.63 | 168.45 | 5,588 |
| 2025-12-04 | 154.65 | 161.02 | 152.21 | 160.40 | 160.23 | 2,266 |
| 2025-12-03 | 161.11 | 163.00 | 151.42 | 154.69 | 154.52 | 9,120 |
| 2025-12-02 | 164.30 | 169.80 | 156.27 | 163.00 | 162.70 | 6,345 |
| 2025-12-01 | 162.84 | 164.73 | 157.28 | 164.06 | 163.76 | 8,875 |
| 2025-11-28 | 160.30 | 163.92 | 156.94 | 163.52 | 163.22 | 6,150 |
| 2025-11-26 | 157.69 | 161.25 | 156.50 | 160.92 | 160.62 | 5,304 |
| 2025-11-25 | 154.16 | 155.41 | 147.55 | 155.35 | 155.06 | 6,088 |
| 2025-11-24 | 141.91 | 152.61 | 140.02 | 151.72 | 151.44 | 8,284 |
| 2025-11-21 | 141.04 | 142.99 | 132.00 | 139.26 | 139.01 | 18,125 |
| 2025-11-20 | 161.25 | 163.14 | 141.68 | 142.04 | 141.78 | 9,099 |
| 2025-11-19 | 151.74 | 156.16 | 150.18 | 152.33 | 152.05 | 9,016 |
| 2025-11-18 | 163.00 | 163.00 | 150.67 | 155.48 | 155.19 | 11,731 |
| 2025-11-17 | 159.60 | 167.49 | 155.50 | 160.38 | 160.09 | 7,557 |
| 2025-11-14 | 155.91 | 161.65 | 146.01 | 158.10 | 157.81 | 13,766 |
| 2025-11-13 | 167.48 | 167.48 | 154.80 | 156.81 | 156.52 | 14,671 |
| 2025-11-12 | 171.78 | 175.18 | 165.03 | 165.89 | 165.59 | 10,240 |
| 2025-11-11 | 176.00 | 177.80 | 170.00 | 172.66 | 172.34 | 13,972 |
| 2025-11-10 | 168.12 | 176.15 | 168.12 | 173.54 | 173.22 | 12,893 |
| 2025-11-07 | 166.57 | 166.60 | 152.80 | 158.59 | 158.30 | 18,064 |
| 2025-11-06 | 160.90 | 167.32 | 159.30 | 166.55 | 166.24 | 11,173 |
| 2025-11-05 | 149.50 | 165.39 | 143.83 | 165.01 | 164.70 | 16,816 |
| 2025-11-04 | 157.80 | 157.80 | 150.02 | 153.29 | 153.01 | 7,842 |
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.