Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	61.000	64.540	60.640	64.300	48.365	22,594,591
2024-02-29	58.110	59.650	57.700	59.470	44.732	10,187,497
2024-02-28	56.840	57.800	56.630	57.460	43.220	5,469,150
2024-02-27	58.250	58.400	57.290	57.480	43.235	8,340,589
2024-02-26	56.740	57.690	56.450	57.080	42.934	8,156,295
2024-02-23	55.490	56.210	55.290	56.060	42.167	4,185,443
2024-02-22	54.660	56.000	54.430	55.700	41.896	6,748,888
2024-02-21	53.880	54.000	52.890	53.390	40.159	5,616,267
2024-02-20	53.960	54.140	53.290	54.130	40.715	6,802,072
2024-02-16	56.040	56.300	53.920	54.000	40.618	7,983,776
2024-02-15	56.180	56.570	55.840	56.010	42.129	5,802,281
2024-02-14	55.930	56.560	55.880	56.080	42.182	5,244,637
2024-02-13	55.920	55.940	54.790	55.340	41.626	8,694,888
2024-02-12	56.570	58.070	56.510	57.320	43.115	5,900,448
2024-02-09	56.500	57.350	56.230	56.820	42.739	8,623,711
2024-02-08	57.570	57.980	57.020	57.120	42.964	9,880,693
2024-02-07	58.470	58.720	57.660	57.940	43.581	6,544,749
2024-02-06	59.050	59.240	58.260	58.450	43.965	6,862,666
2024-02-05	58.070	58.520	57.280	58.470	43.980	6,400,939
2024-02-02	57.250	58.250	57.000	58.160	43.747	7,315,396
2024-02-01	57.240	57.680	56.590	57.400	43.175	9,621,914
2024-01-31	57.690	58.180	57.210	57.250	43.062	7,670,754
2024-01-30	59.590	59.750	57.810	58.120	43.717	12,855,723
2024-01-29	59.400	60.450	59.040	59.750	44.943	12,410,137
2024-01-26	58.860	59.400	57.210	58.230	43.799	25,991,393
2024-01-25	59.000	60.550	58.940	60.330	45.379	31,551,830
2024-01-24	59.000	59.060	57.710	58.030	43.649	12,864,587
2024-01-23	58.330	59.150	57.200	57.730	43.423	14,448,351
2024-01-22	57.830	58.730	56.500	57.000	42.874	21,794,308
2024-01-19	54.000	54.790	53.650	54.770	41.197	6,346,960
2024-01-18	52.980	53.610	52.760	53.550	40.279	7,468,070
2024-01-17	52.170	52.770	51.750	52.320	39.354	7,151,212
2024-01-16	51.610	52.520	50.890	52.230	39.286	10,667,084
2024-01-12	50.890	51.180	50.000	50.010	37.616	3,729,934
2024-01-11	50.470	51.110	49.680	50.600	38.060	4,105,137
2024-01-10	49.380	50.670	48.960	50.510	37.993	5,691,414
2024-01-09	49.520	50.020	49.340	49.430	37.180	6,349,077
2024-01-08	50.140	50.660	50.050	50.190	37.752	4,485,235
2024-01-05	49.690	50.350	49.670	50.050	37.647	6,305,286
2024-01-04	50.300	50.790	49.940	50.020	37.624	6,140,043
2024-01-03	50.090	50.910	50.000	50.340	37.865	7,829,514
2024-01-02	51.760	51.950	50.680	50.860	38.256	9,513,164
2023-12-29	52.820	53.010	52.140	52.370	39.392	4,601,526
2023-12-28	52.500	52.950	52.350	52.930	39.813	5,556,600
2023-12-27	52.870	53.180	52.280	52.420	39.429	2,867,206
2023-12-26	52.740	53.210	52.680	52.760	39.685	2,660,288
2023-12-22	52.500	52.880	52.230	52.660	39.610	3,884,990
2023-12-21	51.250	52.420	50.850	52.380	39.399	9,720,081
2023-12-20	50.840	50.870	49.360	49.410	37.165	6,881,981
2023-12-19	50.520	51.100	50.290	50.940	38.316	5,025,812
2023-12-18	50.570	50.900	50.280	50.520	38.000	4,167,979
2023-12-15	51.000	51.320	50.260	50.680	38.120	9,642,156
2023-12-14	50.990	52.230	50.900	51.150	38.474	10,736,145
2023-12-13	49.560	50.680	49.560	50.430	37.932	9,104,754
2023-12-12	49.270	50.140	49.140	49.620	37.323	6,465,633
2023-12-11	48.430	49.680	48.390	49.240	37.037	8,014,469
2023-12-08	47.130	48.110	47.030	47.860	35.999	11,186,627
2023-12-07	47.380	47.730	46.750	47.310	35.585	5,037,058
2023-12-06	47.790	48.650	46.770	46.820	35.217	4,536,699
2023-12-05	47.200	47.500	46.470	46.770	35.179	4,084,895

← NewerPage 12 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.