Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	44.500	45.530	43.810	44.830	33.720	5,510,692
2022-06-29	46.470	46.760	45.070	45.400	34.149	3,432,524
2022-06-28	47.820	48.460	46.640	46.740	35.157	2,719,823
2022-06-27	47.550	48.260	47.030	47.580	35.789	5,578,033
2022-06-24	46.300	47.730	46.090	47.070	35.405	3,788,014
2022-06-23	45.520	46.150	45.160	45.920	34.540	5,422,977
2022-06-22	45.500	46.680	45.110	45.520	34.239	5,204,021
2022-06-21	47.020	47.830	46.290	46.500	34.976	6,648,737
2022-06-17	46.500	47.030	45.270	46.350	34.863	8,229,986
2022-06-16	48.480	48.480	46.050	46.350	34.863	8,005,208
2022-06-15	49.470	50.520	48.560	49.950	37.571	6,010,786
2022-06-14	50.620	50.760	48.750	49.240	37.037	5,513,206
2022-06-13	51.940	52.480	50.230	50.360	37.880	6,113,583
2022-06-10	55.270	55.960	53.820	54.030	40.640	6,189,259
2022-06-09	57.370	58.110	56.480	56.580	42.558	5,799,371
2022-06-08	62.860	63.000	57.700	57.820	43.491	9,526,526
2022-06-07	58.860	60.480	58.620	60.320	45.371	3,185,123
2022-06-06	60.860	61.100	59.560	59.720	44.920	3,264,503
2022-06-03	60.710	61.180	59.980	60.080	45.191	2,347,002
2022-06-02	60.590	62.340	60.490	61.930	46.582	3,114,077
2022-06-01	60.890	61.460	59.430	60.280	45.341	2,666,903
2022-05-31	61.800	62.210	59.620	60.690	45.650	4,809,502
2022-05-27	61.280	62.250	61.060	62.250	46.823	3,372,856
2022-05-26	58.500	61.200	58.480	60.680	45.642	3,601,735
2022-05-25	56.010	59.440	56.000	59.100	44.454	4,970,511
2022-05-24	56.740	57.050	55.550	56.600	42.573	2,947,379
2022-05-23	57.130	58.060	57.000	57.340	43.130	4,132,258
2022-05-20	58.690	58.840	55.250	56.810	42.731	4,163,746
2022-05-19	58.600	59.590	57.930	58.010	43.634	3,192,134
2022-05-18	60.000	61.290	58.820	59.100	44.454	3,620,390
2022-05-17	59.050	61.660	59.030	61.190	46.026	6,561,286
2022-05-16	58.110	59.040	57.360	57.890	43.544	3,836,303
2022-05-13	56.450	58.670	56.450	58.450	43.965	4,296,972
2022-05-12	54.720	56.160	54.250	55.550	41.783	5,617,987
2022-05-11	57.330	59.300	55.590	55.750	41.934	5,589,278
2022-05-10	57.640	59.160	56.280	57.360	43.145	7,257,581
2022-05-09	58.050	60.470	56.200	56.530	42.521	6,629,156
2022-05-06	60.790	61.500	59.000	59.450	44.717	6,130,782
2022-05-05	61.730	62.310	60.330	61.190	46.026	5,920,425
2022-05-04	62.060	63.260	60.770	62.860	47.282	8,517,871
2022-05-03	60.040	62.610	59.210	61.720	46.424	29,063,003
2022-05-02	53.090	53.990	51.880	53.920	40.557	7,452,856
2022-04-29	53.150	54.650	52.920	53.070	39.918	10,828,755
2022-04-28	50.650	52.720	50.130	52.610	39.572	7,674,855
2022-04-27	49.040	50.780	49.040	50.050	37.647	6,498,179
2022-04-26	50.250	51.090	49.370	49.580	37.293	8,092,394
2022-04-25	48.940	51.110	48.840	51.010	38.369	7,217,097
2022-04-22	49.690	50.310	49.320	49.460	37.203	5,632,805
2022-04-21	49.920	51.040	49.890	50.240	37.789	5,981,415
2022-04-20	49.440	50.660	49.400	49.500	37.233	4,672,175
2022-04-19	47.280	49.050	47.100	48.950	36.819	4,112,810
2022-04-18	46.130	47.390	46.020	47.280	35.563	4,253,577
2022-04-14	46.440	47.580	46.260	46.340	34.856	6,276,709
2022-04-13	47.590	48.430	47.590	47.860	35.999	3,072,403
2022-04-12	47.700	48.420	47.430	47.500	35.728	3,934,734
2022-04-11	46.900	48.300	46.760	47.020	35.367	3,183,403
2022-04-08	47.490	48.150	47.120	47.200	35.503	3,300,224
2022-04-07	47.830	48.050	46.560	47.760	35.924	4,827,892
2022-04-06	47.230	48.070	46.150	47.860	35.999	6,190,449
2022-04-05	48.800	49.150	47.980	48.120	36.195	7,859,546

← NewerPage 19 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.