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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$41.87$52.1520,479,775——
2020-12-30$37.44$46.635,246,224——
2020-12-29$36.50$45.476,115,435——
2020-12-28$37.84$47.133,655,978——
2020-12-24$37.73$47.001,620,014——
2020-12-23$37.74$47.013,552,917——
2020-12-22$37.58$46.815,440,970——
2020-12-21$39.46$49.165,050,420——
2020-12-18$40.20$50.089,231,894——
2020-12-17$40.41$50.333,965,693——
2020-12-16$40.08$49.923,949,420——
2020-12-15$40.50$50.456,471,719——
2020-12-14$38.65$48.154,758,037——
2020-12-11$38.62$48.104,147,076——
2020-12-10$39.01$48.594,948,682——
2020-12-09$38.62$48.116,173,515——
2020-12-08$39.62$49.354,765,181——
2020-12-07$38.65$48.156,245,618——
2020-12-04$39.12$48.728,539,171——
2020-12-03$36.64$45.656,224,186——
2020-12-02$36.07$44.935,974,536——
2020-12-01$35.73$44.518,898,366——
2020-11-30$33.92$42.266,395,514——
2020-11-27$34.66$43.172,802,776——
2020-11-25$34.21$42.614,243,787——
2020-11-24$34.65$43.165,992,793——
2020-11-23$33.62$41.887,659,641——
2020-11-20$32.06$39.943,419,029——
2020-11-19$32.21$40.123,456,602——
2020-11-18$32.12$40.015,168,961——
2020-11-17$32.29$40.224,844,826——
2020-11-16$32.94$41.037,356,277——
2020-11-13$31.35$39.056,594,097——
2020-11-12$29.71$37.015,381,170——
2020-11-11$30.69$38.234,818,895——
2020-11-10$31.19$38.865,241,329——
2020-11-09$31.35$39.057,881,905——
2020-11-06$30.09$37.484,033,166——
2020-11-05$29.59$36.866,015,284——
2020-11-04$28.35$35.325,530,008——
2020-11-03$28.33$35.295,710,597——
2020-11-02$27.99$34.867,145,523——
2020-10-30$28.52$35.526,705,361——
2020-10-29$28.81$35.888,518,003——
2020-10-28$29.33$36.547,450,739——
2020-10-27$30.48$37.965,298,086——
2020-10-26$30.60$38.126,465,369——
2020-10-23$31.53$39.288,858,808——
2020-10-22$32.46$40.438,076,650——
2020-10-21$31.79$39.609,090,730——
2020-10-20$31.30$38.999,838,357——
2020-10-19$30.93$38.5322,682,967——
2020-10-16$28.68$35.7223,054,201——
2020-10-15$28.72$35.784,861,760——
2020-10-14$28.52$35.524,606,421——
2020-10-13$28.61$35.645,628,042——
2020-10-12$28.96$36.086,957,392——
2020-10-09$28.81$35.896,250,381——
2020-10-08$29.25$36.446,102,999——
2020-10-07$28.38$35.356,958,451——
2020-10-06$27.41$34.146,271,417——
2020-10-05$27.64$34.436,880,129——
2020-10-02$27.18$33.867,100,012——
2020-10-01$27.46$34.2110,313,447——
2020-09-30$27.63$34.4118,704,574——
2020-09-29$29.72$37.028,805,888——
2020-09-28$29.19$36.366,911,087——
2020-09-25$29.08$36.225,095,667——
2020-09-24$28.37$35.347,120,386——
2020-09-23$29.42$36.6418,030,638——
2020-09-22$27.57$34.344,433,902——
2020-09-21$27.28$33.986,400,145——
2020-09-18$28.13$35.038,890,825——
2020-09-17$28.93$36.045,401,015——
2020-09-16$29.31$36.517,950,965——
2020-09-15$28.56$35.576,597,140——
2020-09-14$29.43$36.668,000,446——
2020-09-11$28.25$35.188,401,315——
2020-09-10$27.40$34.136,854,463——
2020-09-09$27.63$34.417,921,463——
2020-09-08$27.55$34.327,567,957——
2020-09-04$28.84$35.939,928,983——
2020-09-03$28.50$35.519,743,498——
2020-09-02$29.37$36.599,814,279——
2020-09-01$28.22$35.167,882,831——
2020-08-31$29.04$36.1712,248,069——
2020-08-28$28.60$35.6315,537,709——
2020-08-27$26.64$33.188,901,012——
2020-08-26$25.93$32.295,559,643——
2020-08-25$25.93$32.306,444,862——
2020-08-24$26.11$32.527,479,581——
2020-08-21$25.48$31.746,711,314——
2020-08-20$25.77$32.116,456,769——
2020-08-19$26.04$32.446,811,333——
2020-08-18$26.24$32.688,252,345——
2020-08-17$26.91$33.524,385,613——
2020-08-14$27.01$33.656,497,782——
2020-08-13$27.01$33.6511,044,933——
2020-08-12$27.79$34.628,305,662——
2020-08-11$27.95$34.828,132,084——
2020-08-10$28.24$35.1810,399,971——
2020-08-07$27.96$34.8313,560,750——
2020-08-06$28.19$35.1244,770,849——
2020-08-05$33.61$41.878,596,854——
2020-08-04$33.83$42.144,902,244——
2020-08-03$33.18$41.335,376,804——
2020-07-31$32.58$40.585,138,929——
2020-07-30$32.32$40.264,654,711——
2020-07-29$32.06$39.947,129,250——
2020-07-28$32.39$40.344,142,313——
2020-07-27$33.05$41.175,236,699——
2020-07-24$32.39$40.3410,627,394——
2020-07-23$34.89$43.4614,633,438——
2020-07-22$33.23$41.394,306,233——
2020-07-21$33.39$41.595,447,585——
2020-07-20$32.94$41.034,091,642——
2020-07-17$32.81$40.873,023,187——
2020-07-16$33.11$41.244,327,533——
2020-07-15$33.31$41.496,404,246——
2020-07-14$31.78$39.595,131,256——
2020-07-13$31.63$39.405,993,587——
2020-07-10$31.98$39.844,312,715——
2020-07-09$31.99$39.854,916,533——
2020-07-08$32.35$40.304,927,778——
2020-07-07$31.53$39.286,197,726——
2020-07-06$32.46$40.445,746,980——
2020-07-02$32.08$39.965,159,965——
2020-07-01$32.09$39.978,000,975——
2020-06-30$33.37$41.579,161,510——
2020-06-29$31.74$39.534,933,599——
2020-06-26$30.89$38.487,595,740——
2020-06-25$32.18$40.085,563,480——
2020-06-24$31.93$39.787,571,926——
2020-06-23$32.89$40.977,491,884——
2020-06-22$34.10$42.477,841,024——
2020-06-19$33.55$41.7918,907,258——
2020-06-18$32.37$40.325,260,116——
2020-06-17$33.04$41.155,275,595——
2020-06-16$33.61$41.877,494,663——
2020-06-15$32.45$40.427,642,706——
2020-06-12$32.46$40.447,492,678——
2020-06-11$32.01$39.8710,800,840——
2020-06-10$35.41$44.116,475,424——
2020-06-09$36.15$45.035,456,052——
2020-06-08$36.68$45.697,113,374——
2020-06-05$36.63$45.6310,197,949——
2020-06-04$34.75$43.299,225,279——
2020-06-03$34.35$42.786,487,992——
2020-06-02$33.26$41.435,859,302——
2020-06-01$32.56$40.566,162,137——
2020-05-29$33.54$41.787,095,646——
2020-05-28$32.97$41.075,707,819——
2020-05-27$34.78$43.3211,777,478——
2020-05-26$34.07$42.437,425,470——
2020-05-22$32.06$39.944,538,287——
2020-05-21$32.27$40.195,684,534——
2020-05-20$32.49$40.477,591,242——
2020-05-19$31.55$39.305,539,004——
2020-05-18$32.03$39.908,042,252——
2020-05-15$29.64$36.927,305,209——
2020-05-14$30.49$37.987,599,180——
2020-05-13$29.67$36.968,413,089——
2020-05-12$30.98$38.586,825,225——
2020-05-11$32.04$39.916,846,525——
2020-05-08$33.41$41.626,423,694——
2020-05-07$31.63$39.405,864,198——
2020-05-06$30.71$38.255,199,655——
2020-05-05$30.49$37.988,210,406——
2020-05-04$29.98$37.3511,762,528——
2020-05-01$30.60$38.1133,259,029——
2020-04-30$34.83$43.3912,249,128——
2020-04-29$36.08$44.9411,623,349——
2020-04-28$33.79$42.097,991,317——
2020-04-27$32.57$40.576,436,130——
2020-04-24$30.76$38.315,560,966——
2020-04-23$29.77$37.096,836,603——
2020-04-22$30.18$37.606,120,330——
2020-04-21$28.59$35.628,160,396——
2020-04-20$29.89$37.2410,294,792——
2020-04-17$31.99$39.857,748,414——
2020-04-16$31.05$38.688,037,622——
2020-04-15$32.24$40.166,699,804——
2020-04-14$33.84$42.157,647,602——
2020-04-13$33.08$41.207,526,018——
2020-04-09$34.05$42.428,593,943——
2020-04-08$34.27$42.696,580,999——
2020-04-07$32.40$40.359,600,482——
2020-04-06$32.74$40.788,554,253——
2020-04-03$28.88$35.984,528,497——
2020-04-02$29.02$36.157,177,407——
2020-04-01$29.23$35.948,753,762——
2020-03-31$31.46$38.688,992,828——
2020-03-30$32.89$40.447,611,351——
2020-03-27$31.93$39.278,651,362——
2020-03-26$33.48$41.1611,572,281——
2020-03-25$31.47$38.6912,476,287——
2020-03-24$30.59$37.6113,713,292——
2020-03-23$25.98$31.9413,896,527——
2020-03-20$23.47$28.8612,262,887——
2020-03-19$23.69$29.139,052,495——
2020-03-18$22.06$27.1311,728,660——
2020-03-17$25.74$31.6413,591,841——
2020-03-16$25.15$30.9211,738,714——
2020-03-13$31.61$38.8711,080,125——
2020-03-12$29.56$36.3512,741,152——
2020-03-11$34.12$41.9510,134,974——
2020-03-10$37.76$46.429,852,381——
2020-03-09$35.83$44.058,923,900——
2020-03-06$41.37$50.867,950,172——
2020-03-05$43.62$53.635,936,830——
2020-03-04$44.70$54.966,804,454——
2020-03-03$43.03$52.917,171,586——
2020-03-02$45.38$55.809,993,016——
2020-02-28$42.00$51.6310,411,349——
2020-02-27$41.70$51.278,459,791——
2020-02-26$45.06$55.416,383,872——
2020-02-25$45.00$55.327,797,630——
2020-02-24$48.04$59.076,706,816——
2020-02-21$50.63$62.255,426,152——
2020-02-20$52.20$64.183,140,802——
2020-02-19$52.58$64.653,531,616——
2020-02-18$51.63$63.483,508,331——
2020-02-14$52.34$64.364,239,421——
2020-02-13$52.59$64.664,856,072——
2020-02-12$53.17$65.385,267,789——
2020-02-11$52.09$64.055,121,333——
2020-02-10$51.41$63.214,081,058——
2020-02-07$50.67$62.295,346,905——
2020-02-06$51.93$63.854,935,055——
2020-02-05$51.48$63.306,443,936——
2020-02-04$51.72$63.606,277,635——
2020-02-03$50.82$62.497,644,956——
2020-01-31$49.51$60.8718,592,384——
2020-01-30$50.61$62.2311,573,207——
2020-01-29$50.46$62.044,125,776——
2020-01-28$51.71$63.584,539,081——
2020-01-27$50.39$61.956,056,562——
2020-01-24$52.55$64.615,880,206——
2020-01-23$53.61$65.929,186,251——
2020-01-22$51.90$63.824,003,927——
2020-01-21$52.00$63.936,673,477——
2020-01-17$51.59$63.445,579,223——
2020-01-16$51.90$63.826,918,629——
2020-01-15$50.39$61.967,727,775——
2020-01-14$52.31$64.325,926,246——
2020-01-13$52.25$64.255,505,003——
2020-01-10$51.35$63.145,932,729——
2020-01-09$51.87$63.776,867,296——
2020-01-08$51.88$63.798,731,932——
2020-01-07$51.14$62.8814,672,467——
2020-01-06$47.90$58.895,405,646——
2020-01-03$48.84$60.055,236,434——
2020-01-02$49.60$60.988,823,749——