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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$1.75$1.75165,640——
1982-12-30$1.80$1.80118,541——
1982-12-29$1.80$1.8079,115——
1982-12-28$1.80$1.80122,245——
1982-12-27$1.89$1.8986,260——
1982-12-23$1.80$1.80228,614——
1982-12-22$1.84$1.84156,908——
1982-12-21$1.65$1.65133,623——
1982-12-20$1.61$1.61128,860——
1982-12-17$1.61$1.61224,645——
1982-12-16$1.42$1.42150,293——
1982-12-15$1.42$1.42243,167——
1982-12-14$1.46$1.46272,273——
1982-12-13$1.51$1.51156,114——
1982-12-10$1.56$1.56171,725——
1982-12-09$1.61$1.61238,140——
1982-12-08$1.65$1.65156,114——
1982-12-07$1.75$1.75125,950——
1982-12-06$1.84$1.84206,653——
1982-12-03$1.89$1.89105,311——
1982-12-02$1.94$1.94130,448——
1982-12-01$1.94$1.94105,311——
1982-11-30$1.89$1.89241,844——
1982-11-29$1.84$1.84116,953——
1982-11-26$1.89$1.8951,597——
1982-11-24$1.89$1.89144,207——
1982-11-23$1.84$1.8479,380——
1982-11-22$1.80$1.80108,221——
1982-11-19$1.84$1.84205,330——
1982-11-18$1.98$1.98217,766——
1982-11-17$2.08$2.08164,846——
1982-11-16$2.03$2.03265,923——
1982-11-15$2.27$2.27178,076——
1982-11-12$2.31$2.31253,751——
1982-11-11$2.27$2.27205,859——
1982-11-10$2.31$2.31337,894——
1982-11-09$2.27$2.27523,114——
1982-11-08$2.13$2.13428,123——
1982-11-05$2.13$2.13385,522——
1982-11-04$1.98$1.98482,895——
1982-11-03$1.80$1.80328,369——
1982-11-02$1.75$1.7568,531——
1982-11-01$1.70$1.70119,070——
1982-10-29$1.75$1.7528,577——
1982-10-28$1.70$1.7069,061——
1982-10-27$1.80$1.8078,322——
1982-10-26$1.75$1.7552,920——
1982-10-25$1.75$1.75139,180——
1982-10-22$1.80$1.80166,698——
1982-10-21$1.84$1.84305,348——
1982-10-20$1.89$1.89305,348——
1982-10-19$1.75$1.75256,397——
1982-10-18$1.80$1.80227,291——
1982-10-15$1.56$1.56224,116——
1982-10-14$1.51$1.51219,618——
1982-10-13$1.56$1.56166,698——
1982-10-12$1.37$1.37103,988——
1982-10-11$1.46$1.4658,477——
1982-10-08$1.46$1.46127,273——
1982-10-07$1.46$1.46147,911——
1982-10-06$1.46$1.4635,721——
1982-10-05$1.46$1.46141,826——
1982-10-04$1.42$1.42110,867——
1982-10-01$1.42$1.42135,211——
1982-09-30$1.42$1.42127,802——
1982-09-29$1.42$1.42310,905——
1982-09-28$1.37$1.37128,066——
1982-09-27$1.32$1.3280,438——
1982-09-24$1.42$1.4289,964——
1982-09-23$1.42$1.4273,294——
1982-09-22$1.46$1.46132,035——
1982-09-21$1.51$1.5159,006——
1982-09-20$1.56$1.56408,807——
1982-09-17$1.65$1.6537,309——
1982-09-16$1.65$1.6545,776——
1982-09-15$1.70$1.7061,916——
1982-09-14$1.80$1.80103,459——
1982-09-13$1.75$1.7537,309——
1982-09-10$1.75$1.7544,188——
1982-09-09$1.75$1.75248,459——
1982-09-08$1.56$1.56196,069——
1982-09-07$1.42$1.4284,937——
1982-09-03$1.56$1.56143,942——
1982-09-02$1.70$1.7081,232——
1982-09-01$1.61$1.61805,178——
1982-08-31$1.75$1.75181,251——
1982-08-30$1.70$1.70155,849——
1982-08-27$1.75$1.75180,193——
1982-08-26$1.80$1.80270,950——
1982-08-25$1.56$1.56114,043——
1982-08-24$1.51$1.51115,101——
1982-08-23$1.51$1.5186,789——
1982-08-20$1.42$1.4281,232——
1982-08-19$1.46$1.4680,174——
1982-08-18$1.51$1.51104,782——
1982-08-17$1.51$1.5151,068——
1982-08-16$1.51$1.5130,164——
1982-08-13$1.51$1.5171,177——
1982-08-12$1.51$1.5150,539——
1982-08-11$1.56$1.5623,285——
1982-08-10$1.56$1.5683,878——
1982-08-09$1.51$1.51129,389——
1982-08-06$1.61$1.61101,606——
1982-08-05$1.75$1.75177,282——
1982-08-04$1.80$1.8089,964——
1982-08-03$1.65$1.65228,879——
1982-08-02$1.42$1.42277,301——
1982-07-30$1.51$1.5162,446——
1982-07-29$1.51$1.5166,679——
1982-07-28$1.51$1.51120,658——
1982-07-27$1.51$1.5135,192——
1982-07-26$1.51$1.5173,823——
1982-07-23$1.56$1.5662,710——
1982-07-22$1.61$1.6134,927——
1982-07-21$1.61$1.6159,006——
1982-07-20$1.61$1.61194,216——
1982-07-19$1.75$1.7568,531——
1982-07-16$1.89$1.8993,139——
1982-07-15$1.89$1.8976,205——
1982-07-14$1.89$1.89102,665——
1982-07-13$1.89$1.89279,947——
1982-07-12$1.89$1.8946,834——
1982-07-09$1.89$1.89147,382——
1982-07-08$1.89$1.8935,986——
1982-07-07$1.89$1.8932,281——
1982-07-06$1.89$1.8928,312——
1982-07-02$1.98$1.9828,312——
1982-07-01$2.03$2.0378,322——
1982-06-30$2.08$2.0854,772——
1982-06-29$2.08$2.0848,686——
1982-06-28$2.08$2.0832,017——
1982-06-25$2.08$2.08185,220——
1982-06-24$2.08$2.0844,982——
1982-06-23$2.13$2.1377,792——
1982-06-22$2.03$2.0396,050——
1982-06-21$1.89$1.8992,875——
1982-06-18$1.89$1.8976,734——
1982-06-17$1.94$1.9453,978——
1982-06-16$2.03$2.03166,169——
1982-06-15$1.94$1.94111,926——
1982-06-14$2.03$2.0393,139——
1982-06-11$2.27$2.2767,473——
1982-06-10$2.22$2.2278,586——
1982-06-09$2.27$2.2767,738——
1982-06-08$2.36$2.3665,356——
1982-06-07$2.36$2.3677,263——
1982-06-04$2.41$2.41100,019——
1982-06-03$2.41$2.4196,579——
1982-06-02$2.41$2.41205,065——
1982-06-01$2.41$2.41171,990——
1982-05-28$2.27$2.2758,741——
1982-05-27$2.22$2.22132,829——
1982-05-26$2.08$2.08589,000——
1982-05-25$2.03$2.03125,156——
1982-05-24$2.03$2.0372,236——
1982-05-21$2.03$2.03103,988——
1982-05-20$2.08$2.08359,856——
1982-05-19$2.08$2.08229,408——
1982-05-18$2.08$2.08250,312——
1982-05-17$2.03$2.03297,410——
1982-05-14$2.17$2.1720,903——
1982-05-13$2.17$2.1761,916——
1982-05-12$2.22$2.2274,088——
1982-05-11$2.22$2.2278,586——
1982-05-10$2.31$2.3162,446——
1982-05-07$2.41$2.4153,185——
1982-05-06$2.41$2.4157,683——
1982-05-05$2.46$2.46221,470——
1982-05-04$2.46$2.46168,021——
1982-05-03$2.41$2.41207,711——
1982-04-30$2.17$2.17702,513——
1982-04-29$2.08$2.08223,322——
1982-04-28$2.27$2.27125,156——
1982-04-27$2.31$2.31329,956——
1982-04-26$2.55$2.55168,286——
1982-04-23$2.74$2.7441,807——
1982-04-22$2.79$2.79100,813——
1982-04-21$2.74$2.7434,663——
1982-04-20$2.74$2.7455,831——
1982-04-19$2.83$2.8387,583——
1982-04-16$2.74$2.74140,503——
1982-04-15$2.65$2.65101,342——
1982-04-14$2.60$2.6028,841——
1982-04-13$2.60$2.6042,865——
1982-04-12$2.55$2.5552,920——
1982-04-08$2.65$2.6552,126——
1982-04-07$2.69$2.6997,373——
1982-04-06$2.55$2.5543,130——
1982-04-05$2.60$2.6037,044——
1982-04-02$2.60$2.6089,435——
1982-04-01$2.55$2.5543,394——
1982-03-31$2.55$2.5550,803——
1982-03-30$2.50$2.5097,902——
1982-03-29$2.55$2.5542,071——
1982-03-26$2.55$2.55134,681——
1982-03-25$2.60$2.60221,999——
1982-03-24$2.65$2.65338,953——
1982-03-23$3.17$3.17137,592——
1982-03-22$3.17$3.1794,727——
1982-03-19$3.07$3.07152,939——
1982-03-18$2.93$2.9333,604——
1982-03-17$2.93$2.9344,982——
1982-03-16$2.93$2.9357,947——
1982-03-15$2.93$2.9387,318——
1982-03-12$2.88$2.8876,999——
1982-03-11$2.93$2.9316,670——
1982-03-10$2.88$2.8864,827——
1982-03-09$2.93$2.93147,382——
1982-03-08$2.98$2.9892,345——
1982-03-05$2.93$2.93197,392——
1982-03-04$3.07$3.0793,668——
1982-03-03$3.12$3.12147,647——
1982-03-02$3.12$3.12260,366——
1982-03-01$2.98$2.9895,521——
1982-02-26$2.93$2.9345,247——
1982-02-25$2.93$2.9344,982——
1982-02-24$2.93$2.93107,428——
1982-02-23$2.79$2.7983,349——
1982-02-22$2.83$2.8396,844——
1982-02-19$3.07$3.07125,685——
1982-02-18$3.07$3.0775,411——
1982-02-17$3.02$3.0285,730——
1982-02-16$3.02$3.0256,624——
1982-02-12$3.02$3.0250,803——
1982-02-11$2.93$2.93108,221——
1982-02-10$2.88$2.8830,164——
1982-02-09$2.88$2.8890,758——
1982-02-08$2.98$2.98162,994——
1982-02-05$3.17$3.17137,592——
1982-02-04$3.12$3.12139,180——
1982-02-03$2.93$2.9342,601——
1982-02-02$2.88$2.8871,442——
1982-02-01$2.88$2.8882,555——
1982-01-29$2.93$2.9370,119——
1982-01-28$2.93$2.9389,170——
1982-01-27$2.79$2.7954,508——
1982-01-26$2.69$2.6971,177——
1982-01-25$2.74$2.7451,597——
1982-01-22$2.74$2.74111,132——
1982-01-21$2.60$2.6039,425——
1982-01-20$2.60$2.6096,314——
1982-01-19$2.60$2.6064,033——
1982-01-18$2.74$2.7463,239——
1982-01-15$2.74$2.7475,146——
1982-01-14$2.69$2.69250,576——
1982-01-13$2.69$2.6958,212——
1982-01-12$2.69$2.6955,566——
1982-01-11$2.74$2.74161,406——
1982-01-08$2.88$2.88181,251——
1982-01-07$2.69$2.69159,554——
1982-01-06$2.74$2.74156,114——
1982-01-05$2.55$2.5578,851——
1982-01-04$2.50$2.5056,095——