Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	75.750	76.520	75.270	76.140	57.271	6,322,749
2024-05-24	74.750	75.480	74.000	74.810	56.270	3,629,783
2024-05-23	75.680	76.890	73.850	74.160	55.781	7,134,939
2024-05-22	74.300	74.370	72.600	73.540	55.315	4,560,249
2024-05-21	71.700	74.680	71.200	74.010	55.669	6,326,586
2024-05-20	72.400	74.240	72.370	73.050	54.947	7,413,034
2024-05-17	73.460	73.680	71.980	72.100	54.232	8,196,250
2024-05-16	75.500	75.850	74.050	74.100	55.736	6,574,252
2024-05-15	74.040	75.770	73.880	75.690	56.932	10,549,999
2024-05-14	71.030	73.660	70.560	73.540	55.315	9,372,000
2024-05-13	72.080	72.600	70.550	70.970	53.382	5,064,973
2024-05-10	72.820	73.260	71.580	71.600	53.856	4,896,555
2024-05-09	71.860	72.770	71.160	72.090	54.224	6,042,406
2024-05-08	70.510	72.220	70.180	72.040	54.187	5,599,068
2024-05-07	72.280	72.770	71.270	71.490	53.773	5,202,962
2024-05-06	72.000	73.830	71.920	72.600	54.608	8,665,782
2024-05-03	71.000	71.640	70.080	70.950	53.367	7,942,763
2024-05-02	70.650	70.810	67.910	69.720	52.442	8,434,787
2024-05-01	70.170	71.990	68.870	70.510	53.036	11,433,498
2024-04-30	69.690	72.160	69.570	70.830	53.277	10,297,306
2024-04-29	71.090	72.440	68.990	69.860	52.547	11,905,148
2024-04-26	71.000	71.780	66.990	71.360	53.675	18,348,819
2024-04-25	66.740	70.100	65.230	69.440	52.231	11,395,264
2024-04-24	71.050	72.130	68.160	69.550	52.314	9,790,729
2024-04-23	67.200	70.240	67.200	69.920	52.592	10,201,124
2024-04-22	66.350	68.200	65.840	67.050	50.434	9,039,662
2024-04-19	67.490	68.410	65.610	66.050	49.681	9,300,425
2024-04-18	69.960	70.720	68.230	68.320	51.389	5,751,346
2024-04-17	72.210	73.200	69.910	70.170	52.780	8,631,781
2024-04-16	69.990	71.250	69.190	71.060	53.450	5,910,767
2024-04-15	73.050	73.350	70.060	70.430	52.976	7,445,050
2024-04-12	73.250	73.320	71.730	72.060	54.202	7,049,870
2024-04-11	72.480	74.190	71.940	73.900	55.586	7,843,406
2024-04-10	71.560	73.090	71.010	72.250	54.345	10,162,360
2024-04-09	75.680	75.750	71.530	72.650	54.646	11,014,372
2024-04-08	75.000	76.920	71.570	72.950	54.871	9,989,179
2024-04-05	73.160	73.460	70.790	73.110	54.992	10,933,007
2024-04-04	73.140	74.860	70.330	70.540	53.059	12,830,851
2024-04-03	68.930	72.120	68.100	71.620	53.871	14,459,199
2024-04-02	69.500	69.720	67.740	68.830	51.772	8,794,113
2024-04-01	68.920	72.350	68.890	70.850	53.292	16,538,426
2024-03-28	68.390	69.190	68.050	68.240	51.329	10,498,799
2024-03-27	68.980	69.020	66.430	67.640	50.877	8,312,674
2024-03-26	65.800	69.280	65.540	68.150	51.261	15,120,435
2024-03-25	63.180	65.530	63.030	64.980	48.876	8,280,657
2024-03-22	63.610	64.410	63.090	63.940	48.094	7,196,326
2024-03-21	64.800	66.010	63.720	63.740	47.944	15,355,003
2024-03-20	60.200	60.820	59.410	60.720	45.672	5,604,493
2024-03-19	58.910	60.260	58.470	59.810	44.988	5,728,855
2024-03-18	60.030	60.470	58.990	59.310	44.612	5,113,263
2024-03-15	60.230	60.530	59.600	59.790	44.973	7,619,157
2024-03-14	62.330	62.390	60.150	60.800	45.732	4,570,436
2024-03-13	62.650	63.000	62.020	62.480	46.996	4,572,156
2024-03-12	62.650	63.360	61.690	62.970	47.365	7,548,377
2024-03-11	62.300	62.830	61.070	62.050	46.673	9,612,124
2024-03-08	64.870	65.730	62.810	63.000	47.387	8,636,015
2024-03-07	64.830	65.060	63.460	64.280	48.350	9,030,137
2024-03-06	64.930	65.920	63.590	64.700	48.666	12,297,550
2024-03-05	63.300	64.290	62.170	63.490	47.756	9,441,193
2024-03-04	65.000	65.040	63.250	64.320	48.380	8,242,952

← NewerPage 11 of 79 · 4,729 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.