Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	35.130	35.440	34.810	35.200	26.477	7,186,404
2023-03-17	35.340	35.890	34.980	35.080	26.386	8,356,068
2023-03-16	33.860	35.480	33.750	35.340	26.582	6,524,110
2023-03-15	34.350	34.950	33.880	34.390	25.867	5,865,653
2023-03-14	36.120	36.370	34.950	35.290	26.544	5,285,782
2023-03-13	35.270	35.820	34.510	35.320	26.567	10,970,581
2023-03-10	36.970	37.040	35.760	36.060	27.124	7,101,599
2023-03-09	37.900	38.340	37.040	37.060	27.876	3,523,546
2023-03-08	37.440	37.930	37.230	37.900	28.508	3,259,078
2023-03-07	37.640	37.770	37.050	37.310	28.064	5,459,889
2023-03-06	38.760	38.850	37.660	37.780	28.417	8,188,444
2023-03-03	38.400	38.800	38.210	38.590	29.027	2,991,568
2023-03-02	37.840	38.520	37.180	38.380	28.869	3,427,232
2023-03-01	38.620	38.840	37.990	38.120	28.673	4,805,004
2023-02-28	38.830	38.830	38.270	38.480	28.944	4,828,156
2023-02-27	39.620	39.730	38.390	38.510	28.966	3,178,904
2023-02-24	38.930	39.400	38.620	39.110	29.418	3,481,607
2023-02-23	40.240	40.450	39.100	39.790	29.929	6,968,770
2023-02-22	39.960	40.560	39.330	39.570	29.764	3,308,955
2023-02-21	40.910	41.130	39.970	40.050	30.125	3,610,335
2023-02-17	42.350	42.500	41.420	41.580	31.276	3,883,402
2023-02-16	43.000	43.250	42.370	42.570	32.020	2,652,218
2023-02-15	43.150	43.690	43.040	43.670	32.848	4,279,244
2023-02-14	42.600	43.750	42.180	43.640	32.825	2,869,190
2023-02-13	42.790	43.330	42.450	43.040	32.374	3,679,660
2023-02-10	42.550	43.510	42.310	43.010	32.351	4,002,737
2023-02-09	43.050	43.400	41.850	41.990	31.584	4,379,130
2023-02-08	42.630	43.590	42.600	42.740	32.148	3,823,735
2023-02-07	42.250	43.280	41.880	43.080	32.404	5,168,696
2023-02-06	42.380	42.680	42.050	42.250	31.780	4,684,478
2023-02-03	43.600	44.820	43.070	43.250	32.532	7,671,680
2023-02-02	44.040	45.240	43.320	44.580	33.532	7,125,810
2023-02-01	43.840	44.370	41.040	43.320	32.584	20,475,145
2023-01-31	42.960	44.030	42.310	43.950	33.058	8,343,632
2023-01-30	43.910	44.810	43.850	44.240	33.276	9,002,618
2023-01-27	43.310	45.140	43.260	44.970	33.825	7,135,204
2023-01-26	42.470	43.830	41.820	43.760	32.915	9,100,520
2023-01-25	40.630	41.520	40.330	41.310	31.072	4,067,564
2023-01-24	41.130	41.920	40.740	41.100	30.915	6,340,610
2023-01-23	40.350	41.990	40.020	41.790	31.434	10,954,043
2023-01-20	37.710	38.470	37.200	38.460	28.929	6,769,791
2023-01-19	36.870	38.130	36.620	37.550	28.244	5,621,162
2023-01-18	37.880	38.360	37.320	37.470	28.184	3,679,660
2023-01-17	37.280	37.570	36.830	37.320	28.071	8,843,594
2023-01-13	37.570	37.740	36.980	37.220	27.996	5,469,017
2023-01-12	38.420	38.630	37.590	37.960	28.553	5,413,584
2023-01-11	38.320	38.450	37.820	38.420	28.899	4,026,286
2023-01-10	37.440	38.230	37.320	38.170	28.711	8,665,915
2023-01-09	37.310	37.980	36.610	37.590	28.274	10,223,086
2023-01-06	35.900	37.450	35.170	37.170	27.958	11,097,324
2023-01-05	33.460	35.370	33.260	35.230	26.499	13,285,831
2023-01-04	32.440	33.550	32.330	33.050	24.859	8,398,933
2023-01-03	31.930	32.290	30.960	31.410	23.626	4,598,616
2022-12-30	31.110	31.570	30.860	31.550	23.731	3,482,004
2022-12-29	30.560	31.630	30.430	31.570	23.746	5,727,664
2022-12-28	31.120	31.350	30.170	30.210	22.723	3,969,397
2022-12-27	30.410	31.280	29.790	31.170	23.445	4,513,282
2022-12-23	30.630	30.790	30.230	30.590	23.009	3,384,499
2022-12-22	30.580	30.690	29.730	30.640	23.047	7,199,237
2022-12-21	32.580	32.590	31.330	31.380	23.603	6,256,599

← NewerPage 16 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.