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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$47.97$58.525,093,947——
2019-12-30$47.15$57.524,299,882——
2019-12-27$46.96$57.294,205,420——
2019-12-26$47.47$57.903,073,726——
2019-12-24$47.04$57.382,557,227——
2019-12-23$47.39$57.817,085,723——
2019-12-20$46.19$56.3512,851,754——
2019-12-19$44.42$54.197,564,517——
2019-12-18$43.26$52.775,093,021——
2019-12-17$43.27$52.786,364,688——
2019-12-16$42.71$52.0912,236,559——
2019-12-13$41.04$50.078,974,174——
2019-12-12$40.61$49.549,660,943——
2019-12-11$38.60$47.096,146,526——
2019-12-10$37.22$45.406,864,386——
2019-12-09$36.33$44.315,731,633——
2019-12-06$37.10$45.255,326,001——
2019-12-05$35.82$43.705,001,205——
2019-12-04$35.86$43.746,323,940——
2019-12-03$36.06$43.995,628,042——
2019-12-02$36.66$44.726,823,637——
2019-11-29$38.04$46.412,470,438——
2019-11-27$38.10$46.485,065,899——
2019-11-26$36.82$44.915,089,581——
2019-11-25$37.61$45.885,065,899——
2019-11-22$36.63$44.683,891,208——
2019-11-21$36.16$44.115,635,319——
2019-11-20$36.66$44.7214,662,809——
2019-11-19$35.92$43.8211,011,594——
2019-11-18$37.42$45.657,579,599——
2019-11-15$38.05$46.427,113,903——
2019-11-14$38.08$46.456,120,727——
2019-11-13$38.56$47.046,902,753——
2019-11-12$39.71$48.445,561,231——
2019-11-11$39.30$47.945,790,639——
2019-11-08$39.32$47.967,623,258——
2019-11-07$40.24$49.095,115,776——
2019-11-06$40.60$49.537,696,949——
2019-11-05$40.92$49.926,002,451——
2019-11-04$41.54$50.686,922,862——
2019-11-01$40.69$49.6312,718,131——
2019-10-31$39.04$47.6229,478,425——
2019-10-30$46.98$57.316,281,869——
2019-10-29$47.46$57.893,739,460——
2019-10-28$47.41$57.844,103,946——
2019-10-25$46.28$56.464,491,056——
2019-10-24$44.99$54.884,954,106——
2019-10-23$43.58$53.164,409,427——
2019-10-22$44.49$54.274,090,848——
2019-10-21$44.29$54.032,894,195——
2019-10-18$43.94$53.604,398,181——
2019-10-17$45.06$54.974,083,704——
2019-10-16$44.94$54.823,594,062——
2019-10-15$45.97$56.084,728,005——
2019-10-14$44.81$54.664,954,767——
2019-10-11$44.10$53.803,463,349——
2019-10-10$43.34$52.873,124,397——
2019-10-09$42.73$52.122,967,224——
2019-10-08$41.97$51.195,826,889——
2019-10-07$43.83$53.473,251,008——
2019-10-04$44.27$54.003,195,442——
2019-10-03$43.67$53.285,401,941——
2019-10-02$42.95$51.937,396,496——
2019-10-01$44.29$53.554,203,303——
2019-09-30$45.08$54.515,026,606——
2019-09-27$45.72$55.287,619,819——
2019-09-26$46.71$56.485,873,591——
2019-09-25$46.15$55.798,315,717——
2019-09-24$45.03$54.455,199,655——
2019-09-23$46.10$55.744,131,994——
2019-09-20$45.87$55.4611,409,155——
2019-09-19$47.35$57.265,435,016——
2019-09-18$48.04$58.094,264,558——
2019-09-17$48.31$58.413,725,303——
2019-09-16$47.61$57.576,074,951——
2019-09-13$48.83$59.043,885,783——
2019-09-12$48.90$59.134,555,221——
2019-09-11$48.60$58.776,622,673——
2019-09-10$47.07$56.914,847,604——
2019-09-09$47.43$57.354,724,830——
2019-09-06$47.04$56.885,891,848——
2019-09-05$46.83$56.627,726,320——
2019-09-04$44.85$54.228,333,842——
2019-09-03$43.44$52.525,977,843——
2019-08-30$43.29$52.346,337,038——
2019-08-29$41.63$50.344,237,569——
2019-08-28$40.39$48.844,387,200——
2019-08-27$39.80$48.134,627,722——
2019-08-26$41.30$49.942,863,369——
2019-08-23$41.29$49.934,907,933——
2019-08-22$43.02$52.023,246,642——
2019-08-21$42.59$51.503,116,459——
2019-08-20$42.47$51.354,712,129——
2019-08-19$43.27$52.326,741,743——
2019-08-16$41.72$50.444,711,600——
2019-08-15$40.86$49.413,764,067——
2019-08-14$41.14$49.745,638,229——
2019-08-13$42.03$50.816,066,617——
2019-08-12$40.94$49.515,484,100——
2019-08-09$41.01$49.594,883,590——
2019-08-08$41.72$50.456,341,668——
2019-08-07$39.93$48.2810,845,557——
2019-08-06$40.50$48.978,092,130——
2019-08-05$39.87$48.217,743,122——
2019-08-02$41.11$49.718,102,184——
2019-08-01$41.96$50.7317,693,273——
2019-07-31$40.73$49.2511,326,071——
2019-07-30$42.77$51.724,999,749——
2019-07-29$42.17$50.995,729,119——
2019-07-26$42.71$51.643,798,201——
2019-07-25$43.06$52.075,120,936——
2019-07-24$43.36$52.427,074,346——
2019-07-23$42.31$51.165,782,568——
2019-07-22$41.81$50.559,924,352——
2019-07-19$39.65$47.945,711,788——
2019-07-18$39.97$48.336,659,056——
2019-07-17$38.92$47.068,325,374——
2019-07-16$38.92$47.0615,011,420——
2019-07-15$41.30$49.947,170,263——
2019-07-12$41.80$50.548,702,297——
2019-07-11$41.01$49.599,342,100——
2019-07-10$40.85$49.3912,454,987——
2019-07-09$38.91$47.0513,339,941——
2019-07-08$37.69$45.588,965,310——
2019-07-05$36.67$44.346,196,535——
2019-07-03$36.24$43.815,298,880——
2019-07-02$36.53$44.1710,244,651——
2019-07-01$37.53$45.3814,372,014——
2019-06-28$35.94$43.4619,590,984——
2019-06-27$33.67$40.7210,490,067——
2019-06-26$33.33$39.8517,958,402——
2019-06-25$31.07$37.147,594,682——
2019-06-24$31.01$37.079,264,837——
2019-06-21$30.26$36.1812,180,464——
2019-06-20$29.96$35.827,200,428——
2019-06-19$29.36$35.097,069,318——
2019-06-18$28.81$34.439,340,248——
2019-06-17$27.41$32.775,436,869——
2019-06-14$27.46$32.837,290,656——
2019-06-13$28.22$33.749,752,627——
2019-06-12$27.39$32.7410,526,185——
2019-06-11$29.03$34.715,784,685——
2019-06-10$28.71$34.326,291,527——
2019-06-07$27.92$33.387,702,109——
2019-06-06$28.72$34.336,533,239——
2019-06-05$28.65$34.246,689,882——
2019-06-04$29.58$35.377,154,784——
2019-06-03$28.03$33.507,521,255——
2019-05-31$28.13$33.639,421,480——
2019-05-30$29.83$35.655,166,977——
2019-05-29$29.98$35.846,945,353——
2019-05-28$29.92$35.766,509,028——
2019-05-24$30.98$37.035,008,217——
2019-05-23$31.36$37.495,707,687——
2019-05-22$31.89$38.124,201,054——
2019-05-21$32.84$39.265,753,066——
2019-05-20$31.71$37.9012,102,407——
2019-05-17$33.73$40.335,909,973——
2019-05-16$34.08$40.744,439,856——
2019-05-15$34.38$41.105,767,486——
2019-05-14$33.73$40.336,989,541——
2019-05-13$32.49$38.849,649,301——
2019-05-10$34.66$41.446,152,876——
2019-05-09$35.09$41.948,133,407——
2019-05-08$35.30$42.206,498,179——
2019-05-07$35.68$42.668,920,592——
2019-05-06$37.46$44.786,040,818——
2019-05-03$38.40$45.905,044,996——
2019-05-02$37.61$44.967,601,561——
2019-05-01$38.40$45.909,857,805——
2019-04-30$38.64$46.1925,146,923——
2019-04-29$38.15$45.6012,548,258——
2019-04-26$38.49$46.0113,543,154——
2019-04-25$40.02$47.845,190,923——
2019-04-24$40.77$48.745,033,486——
2019-04-23$41.16$49.205,036,793——
2019-04-22$40.98$48.986,044,787——
2019-04-18$41.87$50.057,477,728——
2019-04-17$41.16$49.208,806,417——
2019-04-16$41.04$49.0511,122,593——
2019-04-15$39.20$46.866,155,787——
2019-04-12$39.18$46.835,447,320——
2019-04-11$38.42$45.934,461,421——
2019-04-10$38.31$45.805,790,639——
2019-04-09$37.88$45.286,262,156——
2019-04-08$38.99$46.615,791,962——
2019-04-05$39.33$47.025,579,620——
2019-04-04$38.85$46.445,648,152——
2019-04-03$39.31$46.9910,901,785——
2019-04-02$38.08$45.528,611,407——
2019-04-01$37.27$44.558,704,679——
2019-03-29$36.33$43.4311,015,695——
2019-03-28$34.58$41.347,555,124——
2019-03-27$34.30$40.5511,806,981——
2019-03-26$35.59$42.078,443,254——
2019-03-25$36.20$42.795,856,260——
2019-03-22$36.58$43.2411,471,468——
2019-03-21$39.14$46.2719,324,003——
2019-03-20$35.65$42.157,164,707——
2019-03-19$36.19$42.796,284,382——
2019-03-18$36.50$43.156,486,801——
2019-03-15$36.36$42.9815,912,779——
2019-03-14$35.96$42.5210,354,063——
2019-03-13$37.03$43.787,951,495——
2019-03-12$37.15$43.926,387,973——
2019-03-11$37.54$44.388,347,998——
2019-03-08$35.89$42.437,039,551——
2019-03-07$35.52$41.9911,745,197——
2019-03-06$36.37$43.0010,472,603——
2019-03-05$38.35$45.348,393,906——
2019-03-04$39.77$47.0111,006,169——
2019-03-01$39.05$46.1610,237,506——
2019-02-28$38.02$44.9514,631,454——
2019-02-27$36.69$43.389,120,630——
2019-02-26$38.53$45.555,315,153——
2019-02-25$38.82$45.9010,260,130——
2019-02-22$37.41$44.226,380,432——
2019-02-21$35.67$42.175,007,687——
2019-02-20$36.63$43.306,255,409——
2019-02-19$36.28$42.896,351,988——
2019-02-15$36.02$42.585,873,194——
2019-02-14$36.27$42.887,003,433——
2019-02-13$36.05$42.628,083,795——
2019-02-12$35.72$42.236,130,782——
2019-02-11$34.72$41.045,521,805——
2019-02-08$35.31$41.749,419,363——
2019-02-07$34.66$40.989,321,329——
2019-02-06$36.28$42.896,947,867——
2019-02-05$35.84$42.377,871,982——
2019-02-04$36.17$42.768,037,622——
2019-02-01$35.53$42.0012,145,272——
2019-01-31$34.01$40.209,827,906——
2019-01-30$33.13$39.178,902,864——
2019-01-29$32.16$38.028,760,377——
2019-01-28$33.26$39.3215,724,384——
2019-01-25$32.62$38.5749,852,228——
2019-01-24$30.34$35.8720,798,751——
2019-01-23$28.44$33.626,226,832——
2019-01-22$28.39$33.568,664,062——
2019-01-18$29.63$35.0312,372,696——
2019-01-17$27.57$32.5913,073,357——
2019-01-16$28.59$33.816,493,019——
2019-01-15$28.48$33.678,318,495——
2019-01-14$28.77$34.0117,789,852——
2019-01-11$30.26$35.776,663,157——
2019-01-10$30.09$35.576,408,480——
2019-01-09$30.08$35.5612,517,829——
2019-01-08$28.81$34.0610,188,555——
2019-01-07$29.09$34.397,895,135——
2019-01-04$28.09$33.218,378,427——
2019-01-03$26.95$31.8610,233,934——
2019-01-02$28.92$34.198,447,620——