Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	47.680	48.030	46.900	47.470	35.706	5,085,612
2023-12-01	47.850	48.860	47.620	48.390	36.398	15,168,327
2023-11-30	47.570	48.430	46.960	48.310	36.338	22,154,429
2023-11-29	47.620	48.230	47.130	47.320	35.593	6,305,153
2023-11-28	46.930	47.130	46.420	46.890	35.270	5,568,242
2023-11-27	46.410	47.530	46.290	47.210	35.510	5,640,875
2023-11-24	46.560	46.790	46.050	46.600	35.052	2,992,758
2023-11-22	46.410	47.240	46.410	46.910	35.285	4,556,544
2023-11-21	46.610	47.040	46.110	46.240	34.781	5,769,074
2023-11-20	46.700	47.420	46.600	47.350	35.616	4,970,511
2023-11-17	46.300	46.810	46.110	46.620	35.067	4,590,545
2023-11-16	45.690	46.340	45.230	46.010	34.608	4,679,848
2023-11-15	45.530	46.260	45.230	46.030	34.623	4,796,669
2023-11-14	46.170	46.480	45.700	45.870	34.502	5,627,777
2023-11-13	44.680	45.190	44.130	45.180	33.983	4,574,934
2023-11-10	44.360	45.190	44.040	45.000	33.848	5,324,149
2023-11-09	43.700	45.290	43.580	44.180	33.231	8,198,499
2023-11-08	43.100	43.460	42.650	43.260	32.539	4,127,495
2023-11-07	42.820	43.250	42.440	43.090	32.411	7,568,089
2023-11-06	42.720	43.700	41.780	43.170	32.472	5,855,598
2023-11-03	42.370	43.710	42.290	43.010	32.351	5,926,643
2023-11-02	41.880	42.930	41.830	42.160	31.712	10,131,005
2023-11-01	39.820	41.860	39.760	41.740	31.396	27,729,948
2023-10-31	39.000	41.550	38.430	40.150	30.200	25,795,325
2023-10-30	43.150	44.170	40.810	41.800	31.441	22,438,212
2023-10-27	38.670	39.410	38.080	38.970	29.312	8,643,556
2023-10-26	42.100	42.340	35.620	38.260	28.778	23,644,921
2023-10-25	42.940	43.490	42.030	42.180	31.727	3,657,301
2023-10-24	42.300	43.000	42.200	42.960	32.314	5,707,819
2023-10-23	42.450	42.680	41.650	41.810	31.449	5,377,201
2023-10-20	43.010	43.420	42.650	42.860	32.238	4,985,726
2023-10-19	44.390	44.570	42.830	43.060	32.389	4,507,593
2023-10-18	43.840	44.970	43.830	44.450	33.434	5,039,969
2023-10-17	45.110	46.010	43.580	44.140	33.201	10,392,430
2023-10-16	45.790	45.990	45.360	45.750	34.412	2,965,637
2023-10-13	46.070	46.650	45.590	45.700	34.375	4,115,985
2023-10-12	46.500	46.630	45.380	45.620	34.314	3,966,883
2023-10-11	45.350	46.400	45.350	46.390	34.893	3,309,749
2023-10-10	45.400	46.030	45.200	45.350	34.111	2,900,942
2023-10-09	45.880	46.010	44.820	45.400	34.149	2,872,630
2023-10-06	45.850	46.580	45.520	46.400	34.901	4,228,308
2023-10-05	46.510	47.140	45.620	46.110	34.683	5,315,549
2023-10-04	44.970	45.340	44.550	45.290	34.066	3,235,264
2023-10-03	45.240	46.100	44.650	44.820	33.713	2,839,423
2023-10-02	45.860	46.520	45.240	45.470	34.202	3,414,002
2023-09-29	46.050	46.170	45.540	45.630	34.322	3,323,376
2023-09-28	44.620	46.000	44.590	45.800	34.450	4,342,086
2023-09-27	44.660	45.220	44.280	44.560	33.517	3,370,739
2023-09-26	44.240	44.940	43.740	44.270	33.299	4,724,565
2023-09-25	44.790	45.170	44.390	44.620	33.562	3,553,446
2023-09-22	44.840	46.510	44.830	45.140	33.953	6,718,723
2023-09-21	45.160	45.480	44.390	44.440	33.427	5,099,768
2023-09-20	45.750	46.890	45.490	45.650	34.337	11,214,410
2023-09-19	43.600	44.280	43.430	43.920	33.036	4,179,357
2023-09-18	43.620	44.090	43.080	43.650	32.833	2,921,052
2023-09-15	43.630	43.840	43.280	43.600	32.795	5,930,612
2023-09-14	43.650	43.860	43.140	43.690	32.863	3,298,636
2023-09-13	42.730	43.760	42.680	43.220	32.509	4,254,107
2023-09-12	42.700	43.540	42.220	42.300	31.817	4,603,908
2023-09-11	43.980	44.050	42.780	42.900	32.268	3,136,965

← NewerPage 13 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.