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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$3.26$3.26407,484——
1992-12-30$3.17$3.17398,223——
1992-12-29$3.21$3.21959,175——
1992-12-28$3.21$3.21771,838——
1992-12-24$3.17$3.171,207,370——
1992-12-23$2.93$2.93532,375——
1992-12-22$2.98$2.98441,353——
1992-12-21$2.88$2.88487,658——
1992-12-18$2.79$2.79945,945——
1992-12-17$2.74$2.74697,486——
1992-12-16$2.74$2.74709,922——
1992-12-15$2.79$2.79582,120——
1992-12-14$2.88$2.88294,764——
1992-12-11$2.93$2.93393,989——
1992-12-10$2.88$2.8897,637——
1992-12-09$2.93$2.93297,675——
1992-12-08$2.93$2.93751,993——
1992-12-07$2.93$2.93483,424——
1992-12-04$2.98$2.981,044,641——
1992-12-03$2.88$2.881,254,204——
1992-12-02$2.83$2.83301,379——
1992-12-01$2.83$2.83586,354——
1992-11-30$2.74$2.74722,623——
1992-11-27$2.88$2.88112,190——
1992-11-25$2.83$2.83332,602——
1992-11-24$2.83$2.83597,467——
1992-11-23$2.83$2.83925,835——
1992-11-20$2.74$2.741,346,285——
1992-11-19$2.83$2.831,511,660——
1992-11-18$2.98$2.98311,434——
1992-11-17$2.98$2.981,013,683——
1992-11-16$2.88$2.88703,571——
1992-11-13$2.88$2.88632,129——
1992-11-12$2.93$2.93610,961——
1992-11-11$2.88$2.881,717,783——
1992-11-10$2.74$2.741,873,633——
1992-11-09$2.65$2.65648,270——
1992-11-06$2.65$2.65239,198——
1992-11-05$2.60$2.60283,122——
1992-11-04$2.60$2.60524,702——
1992-11-03$2.69$2.69730,561——
1992-11-02$2.69$2.691,176,412——
1992-10-30$2.60$2.60825,552——
1992-10-29$2.65$2.65537,932——
1992-10-28$2.65$2.651,014,476——
1992-10-27$2.55$2.551,827,328——
1992-10-26$2.41$2.4158,741——
1992-10-23$2.46$2.46810,205——
1992-10-22$2.50$2.503,899,939——
1992-10-21$2.55$2.551,896,917——
1992-10-20$2.36$2.361,046,228——
1992-10-19$2.46$2.462,204,118——
1992-10-16$2.41$2.414,188,353——
1992-10-15$2.36$2.361,632,582——
1992-10-14$2.22$2.22762,577——
1992-10-13$2.22$2.22681,080——
1992-10-12$2.27$2.27593,233——
1992-10-09$2.27$2.272,263,918——
1992-10-08$2.22$2.222,675,371——
1992-10-07$2.08$2.081,687,619——
1992-10-06$1.89$1.89305,348——
1992-10-05$1.94$1.94705,688——
1992-10-02$1.89$1.89272,803——
1992-10-01$1.98$1.98596,673——
1992-09-30$2.03$2.031,713,285——
1992-09-29$1.94$1.941,275,901——
1992-09-28$1.80$1.80319,637——
1992-09-25$1.70$1.7078,057——
1992-09-24$1.75$1.75212,738——
1992-09-23$1.75$1.75114,836——
1992-09-22$1.70$1.70206,388——
1992-09-21$1.75$1.7573,823——
1992-09-18$1.75$1.75215,384——
1992-09-17$1.70$1.70198,185——
1992-09-16$1.65$1.65276,507——
1992-09-15$1.75$1.75132,300——
1992-09-14$1.75$1.75419,920——
1992-09-11$1.65$1.6578,851——
1992-09-10$1.70$1.70124,627——
1992-09-09$1.75$1.75251,635——
1992-09-08$1.65$1.65216,443——
1992-09-04$1.75$1.7574,882——
1992-09-03$1.75$1.75279,682——
1992-09-02$1.70$1.70126,743——
1992-09-01$1.70$1.70128,066——
1992-08-31$1.65$1.65287,356——
1992-08-28$1.61$1.61253,222——
1992-08-27$1.61$1.61129,389——
1992-08-26$1.65$1.65217,237——
1992-08-25$1.65$1.65103,988——
1992-08-24$1.61$1.61260,366——
1992-08-21$1.70$1.70281,270——
1992-08-20$1.75$1.7573,294——
1992-08-19$1.75$1.75273,067——
1992-08-18$1.80$1.8071,707——
1992-08-17$1.80$1.8098,696——
1992-08-14$1.80$1.80313,551——
1992-08-13$1.80$1.80268,834——
1992-08-12$1.75$1.75331,015——
1992-08-11$1.70$1.70609,109——
1992-08-10$1.70$1.70151,351——
1992-08-07$1.70$1.70304,025——
1992-08-06$1.70$1.7056,360——
1992-08-05$1.75$1.75159,818——
1992-08-04$1.65$1.65271,480——
1992-08-03$1.75$1.75261,160——
1992-07-31$1.75$1.75337,100——
1992-07-30$1.75$1.75146,853——
1992-07-29$1.70$1.70555,131——
1992-07-28$1.84$1.841,821,506——
1992-07-27$1.89$1.89575,240——
1992-07-24$1.84$1.84289,472——
1992-07-23$1.84$1.84346,626——
1992-07-22$1.89$1.89180,722——
1992-07-21$1.89$1.89400,340——
1992-07-20$1.89$1.89517,028——
1992-07-17$1.75$1.75124,362——
1992-07-16$1.84$1.8460,064——
1992-07-15$1.84$1.84205,330——
1992-07-14$1.84$1.84238,669——
1992-07-13$1.80$1.80164,846——
1992-07-10$1.80$1.80502,475——
1992-07-09$1.84$1.84192,100——
1992-07-08$1.84$1.84130,183——
1992-07-07$1.84$1.84180,722——
1992-07-06$1.84$1.84671,290——
1992-07-02$1.80$1.80467,548——
1992-07-01$1.84$1.84356,152——
1992-06-30$1.84$1.84418,068——
1992-06-29$1.75$1.75260,102——
1992-06-26$1.61$1.6185,466——
1992-06-25$1.65$1.65158,231——
1992-06-24$1.70$1.70152,674——
1992-06-23$1.70$1.70197,127——
1992-06-22$1.70$1.70191,570——
1992-06-19$1.75$1.75152,145——
1992-06-18$1.75$1.75423,625——
1992-06-17$1.80$1.80169,344——
1992-06-16$1.84$1.84143,413——
1992-06-15$1.89$1.89230,202——
1992-06-12$1.89$1.8999,225——
1992-06-11$1.89$1.89403,515——
1992-06-10$1.84$1.84500,359——
1992-06-09$1.94$1.94234,965——
1992-06-08$1.98$1.98404,309——
1992-06-05$1.98$1.98219,618——
1992-06-04$1.98$1.98279,682——
1992-06-03$1.98$1.98437,119——
1992-06-02$1.98$1.98313,286——
1992-06-01$2.03$2.03262,483——
1992-05-29$2.08$2.08979,285——
1992-05-28$1.98$1.98633,452——
1992-05-27$2.03$2.032,237,987——
1992-05-26$2.03$2.032,860,591——
1992-05-22$1.89$1.89410,924——
1992-05-21$1.89$1.89805,707——
1992-05-20$1.94$1.942,160,459——
1992-05-19$1.75$1.75422,302——
1992-05-18$1.75$1.75269,098——
1992-05-15$1.70$1.7088,906——
1992-05-14$1.70$1.70436,590——
1992-05-13$1.80$1.801,212,133——
1992-05-12$1.70$1.70895,671——
1992-05-11$1.61$1.6181,497——
1992-05-08$1.61$1.6155,301——
1992-05-07$1.61$1.61168,021——
1992-05-06$1.61$1.61265,658——
1992-05-05$1.61$1.61126,743——
1992-05-04$1.56$1.56348,214——
1992-05-01$1.65$1.65605,934——
1992-04-30$1.61$1.61452,995——
1992-04-29$1.46$1.46419,126——
1992-04-28$1.51$1.51640,861——
1992-04-27$1.61$1.61632,923——
1992-04-24$1.56$1.56475,486——
1992-04-23$1.51$1.51938,272——
1992-04-22$1.46$1.46411,188——
1992-04-21$1.37$1.37133,623——
1992-04-20$1.37$1.37182,574——
1992-04-16$1.42$1.4284,672——
1992-04-15$1.42$1.42580,797——
1992-04-14$1.42$1.42135,740——
1992-04-13$1.42$1.4274,617——
1992-04-10$1.37$1.37157,437——
1992-04-09$1.42$1.4293,668——
1992-04-08$1.42$1.42118,805——
1992-04-07$1.42$1.42133,358——
1992-04-06$1.37$1.37139,973——
1992-04-03$1.42$1.42283,916——
1992-04-02$1.37$1.37142,619——
1992-04-01$1.46$1.4673,559——
1992-03-31$1.46$1.46354,564——
1992-03-30$1.37$1.3784,937——
1992-03-27$1.42$1.42354,035——
1992-03-26$1.46$1.46106,634——
1992-03-25$1.46$1.46123,039——
1992-03-24$1.51$1.51190,247——
1992-03-23$1.46$1.46230,467——
1992-03-20$1.51$1.5164,033——
1992-03-19$1.56$1.56152,674——
1992-03-18$1.51$1.51184,691——
1992-03-17$1.51$1.51270,950——
1992-03-16$1.46$1.46106,898——
1992-03-13$1.51$1.51111,661——
1992-03-12$1.42$1.42433,415——
1992-03-11$1.37$1.37678,964——
1992-03-10$1.42$1.42350,595——
1992-03-09$1.51$1.51384,464——
1992-03-06$1.51$1.51245,284——
1992-03-05$1.56$1.56841,693——
1992-03-04$1.61$1.61190,777——
1992-03-03$1.70$1.70105,840——
1992-03-02$1.70$1.70221,999——
1992-02-28$1.70$1.701,043,847——
1992-02-27$1.65$1.65519,939——
1992-02-26$1.61$1.61462,521——
1992-02-25$1.56$1.56423,889——
1992-02-24$1.65$1.65146,588——
1992-02-21$1.61$1.61257,191——
1992-02-20$1.70$1.70176,224——
1992-02-19$1.65$1.65262,748——
1992-02-18$1.70$1.70580,797——
1992-02-14$1.65$1.65301,909——
1992-02-13$1.70$1.70700,396——
1992-02-12$1.75$1.751,339,934——
1992-02-11$1.56$1.56182,045——
1992-02-10$1.56$1.56304,819——
1992-02-07$1.56$1.56485,541——
1992-02-06$1.42$1.42331,808——
1992-02-05$1.42$1.42216,178——
1992-02-04$1.42$1.42507,767——
1992-02-03$1.51$1.51331,015——
1992-01-31$1.61$1.611,356,869——
1992-01-30$1.51$1.51428,652——
1992-01-29$1.42$1.42228,350——
1992-01-28$1.46$1.46171,196——
1992-01-27$1.51$1.51178,605——
1992-01-24$1.46$1.46373,351——
1992-01-23$1.46$1.46213,003——
1992-01-22$1.51$1.51796,181——
1992-01-21$1.46$1.46731,884——
1992-01-20$1.51$1.51606,199——
1992-01-17$1.51$1.512,559,740——
1992-01-16$1.42$1.42948,062——
1992-01-15$1.32$1.32760,196——
1992-01-14$1.23$1.23556,718——
1992-01-13$1.18$1.18151,351——
1992-01-10$1.18$1.18305,348——
1992-01-09$1.18$1.18282,064——
1992-01-08$1.18$1.18870,269——
1992-01-07$1.13$1.13571,801——
1992-01-06$1.13$1.13858,892——
1992-01-03$1.18$1.18856,246——
1992-01-02$1.04$1.04224,645——