Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	32.800	32.990	32.310	32.720	24.611	5,065,238
2022-09-26	33.430	33.780	32.350	32.400	24.371	6,174,573
2022-09-23	33.200	33.930	33.030	33.840	25.454	9,895,775
2022-09-22	34.560	34.800	33.530	33.820	25.439	6,076,671
2022-09-21	35.090	36.320	34.760	34.780	26.161	5,717,477
2022-09-20	35.900	36.080	34.940	35.540	26.732	7,064,688
2022-09-19	36.560	37.110	36.190	36.620	27.545	5,172,269
2022-09-16	37.070	37.620	36.320	37.220	27.996	9,608,684
2022-09-15	38.170	38.760	37.330	37.770	28.410	6,765,557
2022-09-14	39.320	39.530	37.740	38.330	28.831	7,892,224
2022-09-13	41.680	41.820	39.030	39.320	29.576	10,977,063
2022-09-12	44.090	44.490	43.090	43.270	32.547	6,082,228
2022-09-09	42.880	44.060	42.790	43.800	32.945	4,663,575
2022-09-08	41.170	42.470	40.640	42.410	31.900	5,418,876
2022-09-07	40.900	41.640	40.130	41.450	31.178	5,406,969
2022-09-06	41.480	41.880	40.520	40.970	30.817	4,556,015
2022-09-02	42.740	42.810	41.470	41.650	31.328	3,772,138
2022-09-01	40.790	42.170	40.380	41.990	31.584	9,374,910
2022-08-31	42.420	43.000	41.950	42.260	31.787	5,684,005
2022-08-30	44.670	44.700	43.130	43.360	32.614	5,499,446
2022-08-29	44.990	45.670	44.660	44.760	33.667	2,842,730
2022-08-26	47.870	47.910	45.490	45.490	34.217	3,380,530
2022-08-25	46.670	48.290	46.630	47.910	36.037	3,325,890
2022-08-24	45.430	46.730	45.380	46.210	34.758	3,035,491
2022-08-23	46.140	47.060	45.740	45.850	34.487	2,576,013
2022-08-22	46.560	46.700	45.920	46.060	34.645	5,402,471
2022-08-19	48.270	48.300	47.410	47.670	35.856	2,418,841
2022-08-18	48.310	49.230	48.000	48.720	36.646	2,555,507
2022-08-17	48.340	48.510	47.200	48.200	36.255	3,178,772
2022-08-16	49.220	49.840	49.080	49.240	37.037	2,355,337
2022-08-15	50.040	50.100	49.030	49.610	37.316	3,089,205
2022-08-12	49.340	50.950	49.140	50.670	38.113	3,129,689
2022-08-11	48.300	50.260	48.140	49.060	36.902	4,768,489
2022-08-10	47.420	48.340	47.120	47.680	35.864	3,481,475
2022-08-09	46.830	47.030	45.210	46.310	34.833	4,784,894
2022-08-08	46.770	48.680	46.580	47.580	35.789	7,067,334
2022-08-05	45.730	48.100	45.040	47.090	35.420	8,000,578
2022-08-04	49.380	50.050	48.700	49.910	37.541	4,256,223
2022-08-03	48.810	49.750	48.090	49.390	37.150	3,624,094
2022-08-02	48.800	49.180	47.940	48.470	36.458	3,148,211
2022-08-01	49.050	50.430	48.190	49.120	36.947	3,840,934
2022-07-29	48.720	49.160	48.080	49.100	36.932	3,395,876
2022-07-28	48.460	48.740	46.820	48.720	36.646	3,539,554
2022-07-27	47.300	48.740	46.690	48.430	36.428	2,846,567
2022-07-26	47.160	48.000	46.870	46.950	35.315	3,079,812
2022-07-25	47.370	48.150	46.390	46.840	35.232	6,179,468
2022-07-22	48.250	48.700	47.030	47.220	35.518	5,489,127
2022-07-21	49.720	50.450	48.790	50.430	37.932	3,372,592
2022-07-20	48.210	49.630	47.970	49.590	37.300	4,770,870
2022-07-19	47.820	48.790	47.590	48.560	36.526	3,180,095
2022-07-18	47.600	48.140	46.690	46.900	35.277	3,903,776
2022-07-15	47.150	47.490	45.720	47.410	35.661	3,010,487
2022-07-14	45.520	46.350	44.860	46.010	34.608	2,587,523
2022-07-13	44.850	46.490	44.840	46.310	34.833	3,230,501
2022-07-12	44.820	46.840	44.790	46.030	34.623	4,675,614
2022-07-11	44.820	45.500	44.060	44.820	33.713	4,806,856
2022-07-08	44.420	45.770	44.280	45.240	34.029	4,165,862
2022-07-07	44.420	45.180	44.190	44.860	33.743	3,308,955
2022-07-06	43.680	44.080	42.940	43.770	32.923	3,574,614
2022-07-05	42.330	43.960	41.970	43.790	32.938	4,641,481

← NewerPage 18 of 21 · 1,256 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.