NASDAQ:WDC | Historical Stock Price | WESTERN DIGITAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1978-10-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.67$2.80$11.65$48.48$201.71$839.221978-10-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$3.73$3.73599,848——
1980-12-30$3.54$3.54212,738——
1980-12-29$3.78$3.78206,388——
1980-12-26$3.78$3.7852,655——
1980-12-24$3.68$3.6875,676——
1980-12-23$3.68$3.68187,072——
1980-12-22$3.83$3.83255,339——
1980-12-19$4.16$4.1668,267——
1980-12-18$4.25$4.2591,287——
1980-12-17$4.20$4.20156,643——
1980-12-16$4.06$4.06141,032——
1980-12-15$4.06$4.0665,885——
1980-12-12$3.97$3.97266,452——
1980-12-11$3.87$3.87224,645——
1980-12-10$4.06$4.06273,067——
1980-12-09$4.25$4.25135,211——
1980-12-08$4.39$4.3981,497——
1980-12-05$4.49$4.4989,435——
1980-12-04$4.49$4.49184,955——
1980-12-03$4.54$4.54121,716——
1980-12-02$4.49$4.49170,932——
1980-12-01$4.49$4.49106,898——
1980-11-28$4.77$4.7759,535——
1980-11-26$4.77$4.77138,915——
1980-11-25$4.82$4.82150,822——
1980-11-24$4.77$4.77110,074——
1980-11-21$4.87$4.87142,090——
1980-11-20$5.01$5.01182,574——
1980-11-19$4.96$4.96224,645——
1980-11-18$5.10$5.10278,359——
1980-11-17$5.15$5.15159,025——
1980-11-14$5.24$5.24205,330——
1980-11-13$5.15$5.15279,153——
1980-11-12$4.96$4.96344,509——
1980-11-11$4.82$4.82331,015——
1980-11-10$4.63$4.6367,208——
1980-11-07$4.72$4.72149,764——
1980-11-06$4.72$4.72447,174——
1980-11-05$4.77$4.77703,042——
1980-11-03$4.63$4.63182,309——
1980-10-31$4.54$4.54229,937——
1980-10-30$4.54$4.54190,777——
1980-10-29$4.72$4.72908,372——
1980-10-28$5.01$5.01260,366——
1980-10-27$5.05$5.05145,530——
1980-10-24$5.53$5.53236,817——
1980-10-23$5.20$5.20119,864——
1980-10-22$5.10$5.10120,658——
1980-10-21$4.82$4.8271,707——
1980-10-20$5.05$5.05102,400——
1980-10-17$5.10$5.1093,404——
1980-10-16$5.20$5.20178,605——
1980-10-15$5.34$5.34172,255——
1980-10-14$5.20$5.20155,056——
1980-10-13$5.20$5.20119,864——
1980-10-10$5.20$5.20120,658——
1980-10-09$5.15$5.15131,506——
1980-10-08$5.10$5.10100,813——
1980-10-07$5.01$5.01235,494——
1980-10-06$5.15$5.15428,917——
1980-10-03$4.87$4.87616,783——
1980-10-02$4.39$4.39236,288——
1980-10-01$4.39$4.39414,893——
1980-09-30$4.30$4.30393,989——
1980-09-29$3.97$3.97435,796——
1980-09-26$4.35$4.35278,624——
1980-09-25$4.68$4.68225,968——
1980-09-24$4.82$4.82334,190——
1980-09-23$4.91$4.91432,356——
1980-09-22$5.24$5.24464,108——
1980-09-19$5.43$5.43569,948——
1980-09-18$4.87$4.87366,206——
1980-09-17$4.72$4.72931,392——
1980-09-16$4.54$4.54627,102——
1980-09-15$4.82$4.82409,865——
1980-09-12$4.82$4.82242,374——
1980-09-11$4.63$4.63343,451——
1980-09-10$4.44$4.44276,507——
1980-09-09$4.16$4.16108,221——
1980-09-08$4.16$4.16353,770——
1980-09-05$4.11$4.11209,299——
1980-09-04$3.97$3.97530,523——
1980-09-03$3.68$3.68223,587——
1980-09-02$3.59$3.5992,875——
1980-08-29$3.59$3.59127,008——
1980-08-28$3.59$3.59241,315——
1980-08-27$3.59$3.59225,968——
1980-08-26$3.64$3.64301,379——
1980-08-25$3.59$3.59574,711——
1980-08-22$3.59$3.59522,585——
1980-08-21$3.54$3.54420,185——
1980-08-20$3.40$3.40620,752——
1980-08-19$3.17$3.171,118,464——
1980-08-18$3.45$3.451,730,484——
1980-08-15$2.98$2.98324,929——
1980-08-14$2.98$2.98516,235——
1980-08-13$2.88$2.88547,987——
1980-08-12$2.60$2.60529,200——
1980-08-11$2.74$2.74499,565——
1980-08-08$2.74$2.74409,601——
1980-08-07$2.55$2.55532,640——
1980-08-06$2.46$2.46236,552——
1980-08-05$2.31$2.31156,114——
1980-08-04$2.27$2.2792,875——
1980-08-01$2.27$2.27144,207——
1980-07-31$2.22$2.22121,716——
1980-07-30$2.27$2.27151,087——
1980-07-29$2.22$2.2298,696——
1980-07-28$2.13$2.1398,431——
1980-07-25$2.13$2.13117,747——
1980-07-24$2.08$2.08175,430——
1980-07-23$2.22$2.22284,974——
1980-07-22$2.22$2.22729,238——
1980-07-21$2.22$2.22595,879——
1980-07-18$2.13$2.13626,837——
1980-07-17$2.03$2.03991,456——
1980-07-16$1.98$1.98572,859——
1980-07-15$1.98$1.98336,307——
1980-07-14$1.98$1.98412,247——
1980-07-11$1.89$1.89390,020——
1980-07-10$1.80$1.80483,953——
1980-07-09$1.70$1.7092,875——
1980-07-08$1.65$1.6562,446——
1980-07-07$1.70$1.70136,004——
1980-07-03$1.65$1.65143,149——
1980-07-02$1.51$1.51107,692——
1980-07-01$1.51$1.5178,322——
1980-06-30$1.61$1.6149,480——
1980-06-27$1.61$1.6126,989——
1980-06-26$1.51$1.51136,269——
1980-06-25$1.51$1.51227,821——
1980-06-24$1.42$1.42113,513——
1980-06-23$1.46$1.4628,048——
1980-06-20$1.42$1.426,880——
1980-06-19$1.46$1.4661,652——
1980-06-18$1.46$1.4638,102——
1980-06-17$1.51$1.5126,195——
1980-06-16$1.51$1.5125,666——
1980-06-13$1.51$1.5139,425——
1980-06-12$1.56$1.5630,164——
1980-06-11$1.51$1.5141,013——
1980-06-10$1.51$1.5147,363——
1980-06-09$1.51$1.5130,694——
1980-06-06$1.56$1.5661,652——
1980-06-05$1.56$1.5624,343——
1980-06-04$1.56$1.5637,044——
1980-06-03$1.61$1.6179,909——
1980-06-02$1.65$1.6532,281——
1980-05-30$1.65$1.6541,542——
1980-05-29$1.70$1.70169,079——
1980-05-28$1.75$1.7592,081——
1980-05-27$1.65$1.6549,745——
1980-05-23$1.65$1.6541,542——
1980-05-22$1.61$1.6199,754——
1980-05-21$1.46$1.4656,360——
1980-05-20$1.51$1.51121,187——
1980-05-19$1.51$1.51138,386——
1980-05-16$1.42$1.4263,504——
1980-05-15$1.37$1.3721,962——
1980-05-14$1.32$1.3215,876——
1980-05-13$1.32$1.3219,051——
1980-05-12$1.32$1.3228,312——
1980-05-09$1.32$1.3224,872——
1980-05-08$1.37$1.3712,172——
1980-05-07$1.37$1.3733,604——
1980-05-06$1.37$1.3738,632——
1980-05-05$1.46$1.4662,975——
1980-05-02$1.42$1.4214,818——
1980-05-01$1.42$1.4220,110——
1980-04-30$1.42$1.4277,528——
1980-04-29$1.42$1.4247,628——
1980-04-28$1.42$1.4230,694——
1980-04-25$1.37$1.3713,495——
1980-04-24$1.37$1.3739,955——
1980-04-23$1.37$1.3711,907——
1980-04-22$1.37$1.3725,402——
1980-04-21$1.32$1.3256,095——
1980-04-18$1.42$1.4264,298——
1980-04-17$1.37$1.37262,748——
1980-04-16$1.42$1.42100,019——
1980-04-15$1.46$1.4619,580——
1980-04-14$1.46$1.4626,725——
1980-04-11$1.46$1.46141,032——
1980-04-10$1.51$1.5138,632——
1980-04-09$1.46$1.4636,779——
1980-04-08$1.42$1.4218,522——
1980-04-07$1.46$1.4628,841——
1980-04-03$1.51$1.5132,810——
1980-04-02$1.42$1.4225,931——
1980-04-01$1.42$1.4219,316——
1980-03-31$1.46$1.4640,748——
1980-03-28$1.46$1.4666,150——
1980-03-27$1.32$1.32130,977——
1980-03-26$1.46$1.4630,164——
1980-03-25$1.46$1.46109,809——
1980-03-24$1.51$1.5170,119——
1980-03-21$1.61$1.6129,900——
1980-03-20$1.65$1.6546,570——
1980-03-19$1.61$1.6145,247——
1980-03-18$1.65$1.6598,431——
1980-03-17$1.65$1.6587,847——
1980-03-14$1.75$1.75102,400——
1980-03-13$1.70$1.70351,653——
1980-03-12$1.56$1.56139,973——
1980-03-11$1.46$1.4655,566——
1980-03-10$1.46$1.4636,779——
1980-03-07$1.51$1.5161,652——
1980-03-06$1.51$1.5158,212——
1980-03-05$1.61$1.6125,666——
1980-03-04$1.65$1.6528,577——
1980-03-03$1.65$1.6554,243——
1980-02-29$1.65$1.6595,785——
1980-02-28$1.61$1.6129,635——
1980-02-27$1.61$1.6161,123——
1980-02-26$1.56$1.5631,223——
1980-02-25$1.51$1.5130,429——
1980-02-22$1.51$1.5160,329——
1980-02-21$1.61$1.6150,803——
1980-02-20$1.65$1.6519,580——
1980-02-19$1.65$1.6529,900——
1980-02-15$1.70$1.7075,940——
1980-02-14$1.75$1.7561,123——
1980-02-13$1.80$1.80135,211——
1980-02-12$1.75$1.7545,511——
1980-02-11$1.75$1.7546,305——
1980-02-08$1.84$1.84260,896——
1980-02-07$1.89$1.89225,704——
1980-02-06$1.84$1.84124,362——
1980-02-05$1.80$1.8051,068——
1980-02-04$1.80$1.8083,349——
1980-02-01$1.80$1.8095,521——
1980-01-31$1.89$1.8970,119——
1980-01-30$1.94$1.9437,309——
1980-01-29$1.98$1.98190,247——
1980-01-28$1.98$1.98106,105——
1980-01-25$1.94$1.9466,415——
1980-01-24$1.94$1.94248,989——
1980-01-23$1.98$1.98121,981——
1980-01-22$1.94$1.94218,560——
1980-01-21$2.17$2.17275,184——
1980-01-18$2.08$2.08349,272——
1980-01-17$1.94$1.94410,659——
1980-01-16$1.61$1.61316,462——
1980-01-15$1.56$1.56169,344——
1980-01-14$1.51$1.51221,206——
1980-01-11$1.46$1.46431,563——
1980-01-10$1.46$1.46283,651——
1980-01-09$1.42$1.42276,772——
1980-01-08$1.42$1.42484,747——
1980-01-07$1.18$1.18327,839——
1980-01-04$1.04$1.0442,071——
1980-01-03$1.04$1.0421,962——
1980-01-02$1.04$1.0427,783——