Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	555.72	576.37	554.00	558.30	558.12	5,689,300
2026-07-22	525.74	564.43	525.02	556.67	556.50	5,435,000
2026-07-21	528.81	553.63	517.01	548.39	548.22	7,449,100
2026-07-20	491.36	505.99	485.28	487.42	487.27	5,403,500
2026-07-17	451.13	492.93	430.52	477.22	477.07	11,777,100
2026-07-16	486.68	498.72	453.94	466.81	466.66	10,527,000
2026-07-15	562.64	569.35	496.50	513.84	513.68	7,926,900
2026-07-14	587.65	589.65	559.11	563.32	563.14	5,293,200
2026-07-13	551.67	559.99	532.16	555.55	555.38	4,780,800
2026-07-10	564.00	585.20	562.76	582.59	582.41	4,814,100
2026-07-09	594.14	601.50	574.00	578.05	577.87	6,868,500
2026-07-08	526.00	562.76	526.00	550.30	550.13	6,870,000
2026-07-07	532.40	550.00	510.37	532.10	531.93	7,993,500
2026-07-06	567.00	601.00	563.61	577.46	577.28	7,600,700
2026-07-02	595.50	609.47	525.84	539.00	538.83	8,925,700
2026-07-01	604.56	617.39	585.80	598.37	598.18	7,934,200
2026-06-30	632.44	663.98	630.30	638.72	638.52	9,277,300
2026-06-29	600.56	652.98	590.00	651.88	651.68	11,268,900
2026-06-26	643.15	647.42	579.51	586.45	586.27	23,404,400
2026-06-25	729.00	729.00	658.50	675.39	675.18	11,717,600
2026-06-24	658.46	665.00	612.41	643.83	643.63	12,214,400
2026-06-23	665.21	682.53	653.00	670.75	670.54	12,684,400
2026-06-22	772.75	779.80	726.60	732.62	732.39	13,160,100
2026-06-18	764.15	799.87	739.11	746.23	746.00	16,683,900
2026-06-17	695.48	741.85	694.12	712.13	711.91	13,569,100
2026-06-16	686.78	729.92	667.35	681.08	680.87	15,860,100
2026-06-15	618.78	658.80	612.00	653.53	653.32	9,522,900
2026-06-12	541.99	572.29	531.96	562.93	562.75	6,285,300
2026-06-11	497.77	529.72	489.00	529.29	529.12	6,334,600
2026-06-10	502.70	515.22	484.50	490.09	489.94	5,978,300
2026-06-09	535.50	545.41	480.87	517.72	517.56	7,278,700
2026-06-08	540.21	540.21	519.05	526.93	526.76	6,226,300
2026-06-05	545.25	554.16	511.33	511.72	511.56	9,009,200
2026-06-04	566.01	594.00	564.56	575.50	575.17	6,488,200
2026-06-03	571.25	602.54	571.25	594.11	593.77	7,846,100
2026-06-02	559.00	571.18	541.00	563.10	562.78	5,029,100
2026-06-01	536.00	564.14	534.27	546.20	545.89	6,240,900
2026-05-29	542.30	544.26	518.68	531.21	530.90	8,383,500
2026-05-28	540.51	553.50	527.43	531.18	530.87	6,002,800
2026-05-27	538.97	546.68	521.70	530.60	530.30	6,263,200
2026-05-26	504.83	536.12	500.50	524.65	524.35	7,552,500
2026-05-22	488.43	489.99	478.55	484.28	484.00	4,492,800
2026-05-21	458.93	487.29	458.87	486.46	486.18	5,046,800
2026-05-20	469.38	469.65	456.18	459.62	459.36	5,311,700
2026-05-19	441.70	464.23	434.00	455.80	455.54	5,891,600
2026-05-18	485.34	487.00	441.67	458.68	458.42	8,996,700
2026-05-15	470.75	486.41	465.00	482.02	481.74	7,014,400
2026-05-14	484.76	507.97	480.34	489.15	488.87	5,540,900
2026-05-13	503.32	503.66	475.37	494.09	493.81	5,772,800
2026-05-12	497.85	508.60	466.80	488.74	488.46	7,773,000
2026-05-11	489.03	525.15	488.00	515.83	515.53	10,022,600
2026-05-08	475.06	483.66	469.32	480.00	479.72	7,929,800
2026-05-07	472.02	475.57	450.28	463.91	463.64	7,162,900
2026-05-06	472.00	483.87	448.99	483.15	482.87	8,338,900
2026-05-05	455.80	480.11	455.19	465.26	464.99	9,794,500
2026-05-04	430.73	453.83	428.51	442.36	442.11	10,175,700
2026-05-01	406.22	446.62	404.00	431.52	431.27	15,485,300
2026-04-30	427.13	438.86	422.00	434.52	434.27	11,700,600
2026-04-29	424.35	441.99	410.05	412.76	412.52	10,458,100
2026-04-28	384.18	396.33	374.02	390.99	390.77	7,285,500

← NewerPage 2 of 79 · 4,728 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.