Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	31.940	32.670	31.700	32.080	24.130	7,377,710
2022-12-19	32.010	32.140	31.030	31.560	23.739	6,167,297
2022-12-16	31.950	32.650	31.760	31.940	24.025	12,789,176
2022-12-15	33.760	33.830	32.120	32.210	24.228	14,330,736
2022-12-14	36.170	36.770	35.580	35.830	26.951	5,108,235
2022-12-13	37.650	38.050	35.880	36.300	27.304	7,813,109
2022-12-12	35.530	36.280	35.340	36.210	27.236	5,366,353
2022-12-09	35.210	36.370	34.950	35.710	26.860	7,117,079
2022-12-08	34.480	35.380	34.350	35.230	26.499	11,956,745
2022-12-07	33.540	34.190	33.020	34.140	25.679	5,136,018
2022-12-06	34.710	34.820	33.560	33.890	25.491	7,444,521
2022-12-05	35.310	35.680	34.580	34.790	26.168	4,030,387
2022-12-02	35.100	35.600	34.730	35.450	26.665	5,784,421
2022-12-01	36.610	37.450	35.700	35.840	26.958	8,108,667
2022-11-30	35.420	36.870	34.460	36.750	27.643	8,743,839
2022-11-29	36.450	36.540	35.710	36.030	27.101	2,632,770
2022-11-28	36.760	36.860	35.900	36.110	27.161	3,572,894
2022-11-25	36.630	37.470	36.560	37.340	28.086	1,615,912
2022-11-23	36.030	37.110	36.020	37.000	27.831	4,301,735
2022-11-22	35.990	36.690	35.860	36.230	27.251	3,709,692
2022-11-21	36.330	36.370	35.480	35.950	27.041	4,485,499
2022-11-18	37.140	37.460	36.210	36.860	27.725	2,962,726
2022-11-17	35.530	36.560	35.210	36.530	27.477	5,857,847
2022-11-16	38.710	38.720	36.090	36.420	27.394	9,066,122
2022-11-15	40.560	40.970	39.210	39.460	29.681	4,674,821
2022-11-14	39.390	40.330	38.950	39.600	29.786	4,831,464
2022-11-11	38.000	39.990	37.860	39.750	29.899	5,188,012
2022-11-10	36.050	37.800	35.660	37.750	28.395	5,934,184
2022-11-09	35.730	35.890	34.270	34.350	25.837	6,918,496
2022-11-08	36.890	37.060	35.850	36.520	27.470	3,425,115
2022-11-07	35.770	36.660	35.180	36.620	27.545	5,127,683
2022-11-04	34.730	35.550	34.480	35.440	26.657	4,626,134
2022-11-03	34.070	34.260	33.030	33.710	25.356	4,247,624
2022-11-02	35.540	36.010	34.540	34.580	26.010	5,488,598
2022-11-01	35.060	35.920	34.920	35.700	26.853	11,588,289
2022-10-31	35.270	35.320	33.890	34.370	25.852	5,863,933
2022-10-28	34.250	35.810	34.180	35.500	26.702	6,388,899
2022-10-27	36.890	37.050	34.080	34.340	25.830	8,978,540
2022-10-26	34.500	36.240	34.160	35.280	26.537	10,236,845
2022-10-25	34.940	35.510	34.780	35.290	26.544	7,577,615
2022-10-24	34.760	35.240	34.060	34.920	26.266	6,040,157
2022-10-21	33.320	34.890	33.090	34.860	26.221	8,243,348
2022-10-20	33.600	34.360	33.020	33.470	25.175	5,390,431
2022-10-19	33.210	34.010	33.070	33.360	25.093	5,132,446
2022-10-18	34.950	35.140	33.170	33.610	25.281	4,769,283
2022-10-17	34.560	34.820	33.300	33.890	25.491	5,063,783
2022-10-14	35.360	35.420	33.650	33.720	25.363	4,063,462
2022-10-13	33.210	35.790	32.780	35.100	26.401	7,766,804
2022-10-12	34.740	34.820	33.270	34.280	25.785	9,953,987
2022-10-11	34.620	36.320	34.020	34.820	26.191	7,628,815
2022-10-10	35.580	35.980	34.390	34.660	26.070	4,845,884
2022-10-07	36.490	38.950	35.350	35.740	26.883	12,858,766
2022-10-06	36.920	37.350	35.210	37.060	27.876	11,980,823
2022-10-05	35.980	37.790	35.820	37.170	27.958	9,325,827
2022-10-04	34.980	36.500	34.940	36.460	27.424	13,472,374
2022-10-03	33.290	34.310	32.960	34.050	25.612	5,490,185
2022-09-30	32.120	33.960	32.120	32.550	24.483	8,630,723
2022-09-29	32.450	32.530	31.560	32.180	24.205	6,012,109
2022-09-28	32.720	33.520	32.530	33.150	24.935	4,941,670
2022-09-27	32.800	32.990	32.310	32.720	24.611	5,065,238

← NewerPage 17 of 21 · 1,255 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.