Western Digital Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	64.790	65.490	63.850	64.040	48.169	4,203,833
2024-08-21	64.890	65.100	63.900	65.030	48.914	5,700,146
2024-08-20	65.050	65.140	64.230	64.420	48.455	4,900,789
2024-08-19	63.800	65.230	63.190	65.100	48.967	6,809,613
2024-08-16	63.170	64.430	62.940	64.050	48.177	5,949,266
2024-08-15	62.700	63.750	61.910	63.500	47.763	7,490,032
2024-08-14	62.250	62.750	60.610	61.510	46.266	5,970,038
2024-08-13	60.990	61.960	60.810	61.580	46.319	6,753,518
2024-08-12	59.680	61.490	59.020	60.370	45.409	9,080,543
2024-08-09	59.000	59.920	58.130	59.680	44.890	7,058,205
2024-08-08	57.590	59.440	56.460	58.980	44.363	8,026,641
2024-08-07	58.650	59.530	55.730	56.250	42.310	10,845,293
2024-08-06	56.620	58.800	56.620	57.380	43.160	12,626,315
2024-08-05	54.030	57.660	52.770	56.990	42.867	14,409,190
2024-08-02	58.410	58.450	55.560	57.230	43.047	17,530,808
2024-08-01	60.340	63.190	58.110	60.530	45.529	35,572,692
2024-07-31	66.370	67.620	64.670	67.050	50.434	17,911,965
2024-07-30	66.530	66.640	63.090	63.180	47.523	12,242,381
2024-07-29	69.000	69.170	66.050	66.430	49.967	8,406,474
2024-07-26	67.800	68.300	67.040	68.260	51.344	5,917,911
2024-07-25	68.480	69.080	66.400	66.490	50.012	17,994,123
2024-07-24	72.910	74.370	71.830	72.010	54.164	8,449,869
2024-07-23	72.360	73.450	72.350	72.960	54.879	3,690,244
2024-07-22	71.220	73.150	70.690	73.060	54.954	7,172,115
2024-07-19	70.650	71.650	69.210	69.820	52.517	5,709,936
2024-07-18	72.540	72.590	68.820	70.240	52.833	11,545,689
2024-07-17	75.490	75.570	71.670	71.790	53.999	14,155,968
2024-07-16	78.240	79.110	76.980	77.060	57.963	5,632,011
2024-07-15	79.500	80.090	77.990	78.820	59.287	7,151,344
2024-07-12	77.540	79.280	76.860	78.770	59.249	6,024,810
2024-07-11	80.160	80.200	77.290	77.840	58.550	5,464,784
2024-07-10	79.160	80.380	78.750	80.240	60.355	5,859,038
2024-07-09	78.460	79.750	78.140	78.430	58.993	4,124,320
2024-07-08	77.710	79.120	77.330	78.500	59.046	4,901,450
2024-07-05	78.010	78.010	76.850	77.170	58.046	3,061,290
2024-07-03	78.040	78.640	77.470	77.790	58.512	2,591,757
2024-07-02	75.770	78.110	75.460	78.050	58.707	3,574,085
2024-07-01	76.210	76.610	74.380	76.380	57.451	4,769,415
2024-06-28	76.500	78.180	75.510	75.770	56.993	11,355,044
2024-06-27	74.680	77.740	73.810	76.620	57.632	5,748,303
2024-06-26	76.840	77.130	75.010	75.470	56.767	4,846,678
2024-06-25	75.740	77.060	75.150	76.860	57.812	3,725,568
2024-06-24	75.310	76.440	74.840	75.400	56.714	6,777,200
2024-06-21	75.830	76.800	74.700	75.770	56.993	8,997,988
2024-06-20	80.360	80.470	76.070	76.290	57.384	7,808,478
2024-06-18	80.370	81.550	79.630	80.230	60.347	7,228,343
2024-06-17	78.000	80.070	77.270	79.860	60.069	6,181,718
2024-06-14	78.160	79.000	76.910	78.120	58.760	4,170,625
2024-06-13	78.970	80.470	78.740	79.580	59.858	8,985,155
2024-06-12	77.660	79.840	77.400	79.190	59.565	7,434,731
2024-06-11	77.070	77.470	75.880	76.520	57.557	5,197,273
2024-06-10	74.460	77.290	74.350	77.100	57.993	8,044,105
2024-06-07	74.880	75.810	74.460	74.980	56.398	7,462,117
2024-06-06	76.700	76.890	75.100	75.250	56.601	5,129,933
2024-06-05	74.980	77.160	74.750	76.900	57.842	7,278,220
2024-06-04	74.750	74.900	73.260	73.940	55.616	5,059,284
2024-06-03	75.780	76.200	74.120	74.980	56.398	5,505,929
2024-05-31	75.510	76.140	72.750	75.290	56.631	10,188,158
2024-05-30	76.680	76.750	74.440	75.510	56.797	8,315,055
2024-05-29	75.240	77.660	75.100	77.430	58.241	9,954,914

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2025-02-24	1323:1000
1997-06-04	2:1

Dividends

Ex-date	Amount
2026-09-08	0.1500 USD
2026-06-05	0.1500 USD
2026-03-05	0.1250 USD
2025-12-04	0.1250 USD
2025-09-04	0.1000 USD
2025-06-04	0.1000 USD
2020-04-02	0.5000 USD
2020-01-02	0.5000 USD
2019-10-03	0.5000 USD
2019-06-27	0.5000 USD
2019-03-28	0.5000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.