Western Digital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-28 | 598.00 | 598.00 | 587.50 | 587.80 | 584.89 | 2,474 |
| 2022-12-27 | 777.00 | 777.00 | 777.00 | 777.00 | 773.16 | 0 |
| 2022-12-26 | 777.00 | 777.00 | 777.00 | 777.00 | 773.16 | 0 |
| 2022-12-23 | 777.00 | 777.00 | 777.00 | 777.00 | 773.16 | 0 |
| 2022-12-22 | 777.00 | 777.00 | 777.00 | 777.00 | 773.16 | 0 |
| 2022-12-21 | 777.00 | 777.00 | 777.00 | 777.00 | 773.16 | 0 |
| 2022-12-20 | 777.00 | 777.00 | 777.00 | 777.00 | 773.16 | 0 |
| 2022-12-19 | 777.00 | 777.00 | 777.00 | 777.00 | 773.16 | 0 |
| 2022-12-16 | 777.00 | 777.00 | 777.00 | 777.00 | 773.16 | 0 |
| 2022-12-15 | 777.00 | 777.00 | 777.00 | 777.00 | 773.16 | 0 |
| 2022-12-14 | 777.00 | 777.00 | 777.00 | 777.00 | 773.16 | 0 |
| 2022-12-13 | 777.00 | 777.00 | 777.00 | 777.00 | 773.16 | 0 |
| 2022-12-09 | 777.00 | 777.00 | 777.00 | 777.00 | 773.16 | 0 |
| 2022-12-08 | 777.00 | 777.00 | 777.00 | 777.00 | 773.16 | 0 |
| 2022-12-07 | 777.00 | 777.00 | 777.00 | 777.00 | 773.16 | 0 |
| 2022-12-06 | 777.00 | 777.00 | 777.00 | 777.00 | 773.16 | 0 |
| 2022-12-05 | 777.00 | 777.00 | 777.00 | 777.00 | 773.16 | 0 |
| 2022-12-02 | 777.00 | 777.00 | 777.00 | 777.00 | 773.16 | 0 |
| 2022-12-01 | 777.00 | 777.00 | 777.00 | 777.00 | 773.16 | 0 |
| 2022-11-30 | 777.00 | 777.00 | 777.00 | 777.00 | 773.16 | 0 |
| 2022-11-29 | 777.00 | 777.00 | 777.00 | 777.00 | 773.16 | 0 |
| 2022-11-28 | 777.00 | 777.00 | 777.00 | 777.00 | 773.16 | 0 |
| 2022-11-25 | 777.00 | 777.00 | 777.00 | 777.00 | 773.16 | 0 |
| 2022-11-24 | 777.00 | 777.00 | 777.00 | 777.00 | 773.16 | 0 |
| 2022-11-23 | 777.00 | 777.00 | 777.00 | 777.00 | 773.16 | 0 |
| 2022-11-22 | 777.00 | 777.00 | 777.00 | 777.00 | 773.16 | 0 |
| 2022-11-18 | 777.00 | 777.00 | 777.00 | 777.00 | 773.16 | 0 |
| 2022-11-17 | 777.00 | 777.00 | 777.00 | 777.00 | 773.16 | 0 |
| 2022-11-16 | 777.00 | 777.00 | 777.00 | 777.00 | 773.16 | 0 |
| 2022-11-15 | 777.00 | 777.00 | 777.00 | 777.00 | 773.16 | 10 |
| 2022-11-14 | 768.60 | 768.60 | 768.60 | 768.60 | 764.80 | 0 |
| 2022-11-11 | 769.00 | 769.00 | 768.60 | 768.60 | 764.80 | 3,813 |
| 2022-11-10 | 700.00 | 700.00 | 700.00 | 700.00 | 696.54 | 0 |
| 2022-11-09 | 700.00 | 700.00 | 700.00 | 700.00 | 696.54 | 0 |
| 2022-11-08 | 700.00 | 700.00 | 700.00 | 700.00 | 696.54 | 0 |
| 2022-11-07 | 700.00 | 700.00 | 700.00 | 700.00 | 696.54 | 0 |
| 2022-11-04 | 700.00 | 700.00 | 700.00 | 700.00 | 696.54 | 0 |
| 2022-11-03 | 700.00 | 700.00 | 700.00 | 700.00 | 696.54 | 0 |
| 2022-11-01 | 700.00 | 700.00 | 700.00 | 700.00 | 696.54 | 0 |
| 2022-10-31 | 700.00 | 700.00 | 700.00 | 700.00 | 696.54 | 0 |
| 2022-10-28 | 700.00 | 700.00 | 700.00 | 700.00 | 696.54 | 8 |
| 2022-10-27 | 750.30 | 750.30 | 750.30 | 750.30 | 746.59 | 0 |
| 2022-10-26 | 750.30 | 750.30 | 750.30 | 750.30 | 746.59 | 0 |
| 2022-10-25 | 750.30 | 750.30 | 750.30 | 750.30 | 746.59 | 0 |
| 2022-10-24 | 750.30 | 750.30 | 750.30 | 750.30 | 746.59 | 0 |
| 2022-10-21 | 750.30 | 750.30 | 750.30 | 750.30 | 746.59 | 0 |
| 2022-10-20 | 750.30 | 750.30 | 750.30 | 750.30 | 746.59 | 0 |
| 2022-10-19 | 750.30 | 750.30 | 750.30 | 750.30 | 746.59 | 0 |
| 2022-10-18 | 750.30 | 750.30 | 750.30 | 750.30 | 746.59 | 0 |
| 2022-10-17 | 750.30 | 750.30 | 750.30 | 750.30 | 746.59 | 0 |
| 2022-10-14 | 750.30 | 750.30 | 750.30 | 750.30 | 746.59 | 0 |
| 2022-10-13 | 750.30 | 750.30 | 750.30 | 750.30 | 746.59 | 0 |
| 2022-10-12 | 750.30 | 750.30 | 750.30 | 750.30 | 746.59 | 0 |
| 2022-10-11 | 750.30 | 750.30 | 750.30 | 750.30 | 746.59 | 0 |
| 2022-10-10 | 750.30 | 750.30 | 750.30 | 750.30 | 746.59 | 0 |
| 2022-10-07 | 750.30 | 750.30 | 750.30 | 750.30 | 746.59 | 0 |
| 2022-10-06 | 750.30 | 750.30 | 750.30 | 750.30 | 746.59 | 0 |
| 2022-10-05 | 750.30 | 750.30 | 750.30 | 750.30 | 746.59 | 8,319 |
| 2022-10-04 | 683.65 | 683.65 | 683.65 | 683.65 | 680.27 | 0 |
| 2022-10-03 | 683.65 | 683.65 | 683.65 | 683.65 | 680.27 | 4,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 2.5371 MXN |
| 2026-06-05 | 2.6125 MXN |
| 2026-03-05 | 2.2115 MXN |
| 2025-12-04 | 2.2785 MXN |
| 2025-09-04 | 1.8741 MXN |
| 2025-06-04 | 1.9187 MXN |
| 2020-04-02 | 9.0713 MXN |
| 2020-01-02 | 7.1331 MXN |
| 2019-10-03 | 7.4595 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.