Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	43.980	44.050	42.780	42.900	32.268	3,136,965
2023-09-08	43.400	43.870	43.160	43.470	32.697	3,584,007
2023-09-07	44.340	44.340	43.120	43.430	32.667	5,799,635
2023-09-06	45.420	45.890	45.010	45.440	34.179	4,494,893
2023-09-05	45.400	46.330	45.070	45.790	34.442	5,823,846
2023-09-01	45.310	46.310	45.180	45.960	34.570	4,268,395
2023-08-31	43.810	45.630	43.770	45.000	33.848	9,219,326
2023-08-30	41.680	43.040	41.660	42.520	31.983	4,642,142
2023-08-29	41.350	41.720	40.960	41.550	31.253	3,056,924
2023-08-28	40.150	41.520	40.020	41.410	31.148	5,647,226
2023-08-25	39.930	40.020	38.840	39.490	29.703	3,518,651
2023-08-24	41.260	41.290	39.820	39.870	29.989	2,543,864
2023-08-23	40.330	41.230	40.180	41.050	30.877	1,981,854
2023-08-22	40.760	40.860	40.170	40.420	30.403	2,429,293
2023-08-21	39.690	40.450	39.550	40.400	30.388	1,934,491
2023-08-18	39.510	39.950	39.230	39.740	29.892	3,182,873
2023-08-17	40.640	41.280	40.130	40.290	30.305	2,981,777
2023-08-16	40.760	40.870	40.100	40.420	30.403	3,131,144
2023-08-15	42.240	42.270	41.030	41.050	30.877	3,952,595
2023-08-14	42.110	42.730	42.090	42.600	32.043	2,667,830
2023-08-11	41.890	42.320	41.800	41.880	31.501	2,463,955
2023-08-10	43.100	43.170	41.710	42.150	31.704	3,856,413
2023-08-09	42.950	43.120	42.450	42.580	32.028	3,628,989
2023-08-08	43.070	43.440	42.250	43.160	32.464	4,616,079
2023-08-07	43.800	43.990	43.200	43.500	32.720	2,818,916
2023-08-04	43.120	44.270	42.850	43.450	32.682	5,168,167
2023-08-03	42.030	43.670	41.750	43.260	32.539	5,044,996
2023-08-02	42.300	43.040	42.180	42.420	31.907	5,032,031
2023-08-01	42.000	43.020	41.190	42.870	32.246	7,294,890
2023-07-31	42.300	42.780	42.140	42.560	32.013	7,875,025
2023-07-28	42.310	42.720	41.870	42.030	31.614	5,230,084
2023-07-27	40.300	42.040	40.300	41.680	31.351	7,570,868
2023-07-26	38.430	39.150	38.430	38.880	29.245	3,324,302
2023-07-25	39.040	39.140	38.390	38.640	29.064	3,518,915
2023-07-24	38.370	39.010	38.140	38.920	29.275	4,673,762
2023-07-21	38.560	38.740	37.910	38.300	28.808	3,608,350
2023-07-20	38.540	38.870	38.090	38.280	28.793	5,369,660
2023-07-19	38.930	39.670	38.840	38.930	29.282	4,267,204
2023-07-18	38.760	38.900	37.830	38.460	28.929	5,213,943
2023-07-17	39.520	39.660	38.680	39.140	29.440	4,079,867
2023-07-14	39.200	40.970	38.340	39.660	29.831	10,417,302
2023-07-13	38.420	39.390	38.420	39.360	29.606	2,617,952
2023-07-12	38.890	39.090	37.880	38.420	28.899	3,851,650
2023-07-11	38.100	38.780	37.810	38.360	28.854	3,853,370
2023-07-10	37.500	38.120	37.350	37.870	28.485	5,937,095
2023-07-07	37.550	38.290	37.490	37.670	28.335	5,243,975
2023-07-06	37.080	37.380	36.450	37.360	28.101	3,467,715
2023-07-05	38.080	38.190	37.420	37.660	28.327	2,706,726
2023-07-03	37.870	38.530	37.830	38.510	28.966	1,759,590
2023-06-30	37.860	38.260	37.640	37.930	28.530	4,305,174
2023-06-29	38.040	38.190	37.480	37.600	28.282	3,394,289
2023-06-28	38.020	38.200	37.390	37.850	28.470	3,496,028
2023-06-27	37.640	38.370	36.990	38.210	28.741	8,564,441
2023-06-26	37.850	38.270	37.530	37.560	28.252	2,463,691
2023-06-23	37.800	38.140	37.530	37.860	28.477	6,414,036
2023-06-22	38.250	38.450	38.010	38.350	28.846	3,069,889
2023-06-21	38.820	39.100	38.340	38.420	28.899	3,940,556
2023-06-20	40.020	40.260	38.820	39.120	29.425	5,792,491
2023-06-16	41.420	41.470	39.920	40.470	30.441	7,331,008
2023-06-15	40.200	41.170	40.120	41.080	30.899	3,802,302

← NewerPage 14 of 79 · 4,730 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.