Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	40.520	40.970	40.140	40.460	30.433	3,357,113
2023-06-13	40.810	40.980	40.280	40.580	30.523	5,651,062
2023-06-12	39.830	40.380	39.700	40.310	30.320	4,615,153
2023-06-09	40.530	40.700	39.500	39.780	29.922	2,986,011
2023-06-08	40.000	40.250	38.990	40.100	30.162	4,791,641
2023-06-07	40.050	40.740	39.530	40.020	30.102	5,704,247
2023-06-06	38.600	39.790	38.530	39.480	29.696	3,236,720
2023-06-05	40.130	40.190	38.940	39.000	29.335	2,942,484
2023-06-02	39.680	40.370	39.260	40.240	30.268	4,638,570
2023-06-01	38.510	39.460	38.510	38.970	29.312	4,052,349
2023-05-31	38.850	39.230	38.400	38.730	29.132	10,079,276
2023-05-30	40.190	40.690	39.540	39.950	30.049	7,266,181
2023-05-26	38.030	39.990	37.990	39.710	29.869	7,025,130
2023-05-25	37.890	38.120	36.920	37.850	28.470	4,402,812
2023-05-24	37.370	37.850	37.130	37.230	28.004	3,760,628
2023-05-23	38.340	38.730	37.750	37.800	28.432	3,347,984
2023-05-22	38.250	38.700	37.580	38.370	28.861	4,343,409
2023-05-19	38.720	38.870	37.900	38.320	28.823	4,145,356
2023-05-18	37.020	38.870	36.910	38.740	29.139	7,903,999
2023-05-17	36.910	37.470	36.470	36.980	27.816	5,151,233
2023-05-16	36.750	37.090	35.840	36.610	27.537	5,815,247
2023-05-15	35.740	37.000	34.560	36.750	27.643	13,815,163
2023-05-12	32.730	33.040	32.370	33.030	24.844	4,480,075
2023-05-11	32.700	32.750	32.010	32.550	24.483	4,871,286
2023-05-10	33.960	34.500	32.320	32.880	24.732	5,423,109
2023-05-09	33.210	33.790	32.300	33.600	25.273	7,824,222
2023-05-08	33.340	34.270	32.970	34.180	25.709	5,344,259
2023-05-05	33.480	33.700	33.020	33.450	25.160	4,011,601
2023-05-04	33.010	33.140	32.640	33.040	24.852	3,234,735
2023-05-03	33.650	33.800	32.990	33.050	24.859	2,741,521
2023-05-02	34.100	34.210	33.230	33.470	25.175	3,010,883
2023-05-01	34.420	34.640	33.880	34.060	25.619	3,611,658
2023-04-28	33.090	34.550	32.850	34.440	25.905	5,177,561
2023-04-27	32.770	32.840	32.150	32.760	24.641	3,575,672
2023-04-26	32.260	32.990	32.260	32.680	24.581	4,889,940
2023-04-25	32.580	32.710	31.970	32.090	24.137	3,847,549
2023-04-24	33.130	33.250	32.670	32.900	24.747	4,124,188
2023-04-21	33.270	33.620	32.810	33.440	25.153	4,690,564
2023-04-20	33.780	34.340	33.080	33.320	25.063	6,015,946
2023-04-19	35.220	35.220	34.260	34.620	26.040	4,858,850
2023-04-18	36.150	36.260	35.420	35.720	26.868	3,596,046
2023-04-17	35.260	36.100	35.200	36.020	27.093	4,891,131
2023-04-14	36.910	37.000	35.350	35.460	26.672	6,904,737
2023-04-13	38.040	38.190	36.300	36.880	27.740	10,243,989
2023-04-12	38.810	38.880	37.570	38.000	28.583	3,994,534
2023-04-11	38.300	38.640	37.940	38.370	28.861	4,242,067
2023-04-10	36.500	38.430	36.490	38.040	28.613	12,160,619
2023-04-06	34.850	35.410	34.670	35.150	26.439	6,178,013
2023-04-05	35.580	35.580	34.740	35.060	26.371	8,114,885
2023-04-04	37.100	37.230	35.650	35.940	27.033	4,776,295
2023-04-03	37.650	37.690	36.810	37.200	27.981	3,243,731
2023-03-31	37.030	37.970	36.850	37.670	28.335	3,393,627
2023-03-30	36.880	37.400	36.880	37.280	28.041	2,940,103
2023-03-29	35.250	36.750	35.250	36.600	27.530	4,900,657
2023-03-28	35.030	35.120	34.230	34.610	26.033	4,015,702
2023-03-27	35.720	35.720	34.970	35.210	26.484	5,246,092
2023-03-24	34.940	35.390	34.880	35.260	26.522	2,796,822
2023-03-23	34.920	35.930	34.630	35.270	26.529	3,347,058
2023-03-22	35.250	35.900	34.670	34.700	26.101	3,008,767
2023-03-21	35.730	36.410	34.980	35.470	26.680	5,236,037

← NewerPage 15 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.