Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	48.700	49.380	48.340	49.340	37.112	3,721,996
2022-04-01	50.130	50.510	47.620	48.390	36.398	4,776,956
2022-03-31	50.130	50.680	49.650	49.650	37.346	3,867,526
2022-03-30	51.800	52.120	50.290	50.620	38.075	3,858,662
2022-03-29	52.000	52.290	50.720	51.890	39.031	3,774,387
2022-03-28	50.510	50.710	49.720	50.700	38.135	2,997,124
2022-03-25	50.400	50.830	49.400	50.810	38.218	3,601,735
2022-03-24	48.800	50.560	48.720	50.500	37.985	2,696,142
2022-03-23	49.050	49.670	48.460	48.680	36.616	2,259,419
2022-03-22	49.050	49.910	49.050	49.730	37.406	2,714,664
2022-03-21	49.460	49.640	48.340	48.950	36.819	2,557,227
2022-03-18	48.310	49.360	48.090	49.300	37.082	5,599,994
2022-03-17	47.670	48.890	47.310	48.860	36.751	3,251,008
2022-03-16	46.530	48.260	46.470	48.250	36.293	4,614,889
2022-03-15	44.710	46.030	44.600	45.940	34.555	3,154,694
2022-03-14	45.300	45.400	43.850	44.470	33.449	4,327,665
2022-03-11	47.290	47.300	45.140	45.300	34.074	3,843,712
2022-03-10	46.750	46.930	45.800	46.590	35.044	3,655,978
2022-03-09	47.110	48.680	47.010	47.770	35.931	4,514,076
2022-03-08	46.890	48.720	45.720	45.770	34.427	6,948,925
2022-03-07	49.660	50.250	46.470	46.610	35.059	6,277,503
2022-03-04	51.180	51.650	49.930	50.270	37.812	4,976,068
2022-03-03	52.360	53.200	51.350	52.020	39.128	5,935,110
2022-03-02	50.260	52.210	50.010	51.840	38.993	4,612,904
2022-03-01	50.850	51.400	48.320	49.490	37.225	5,661,514
2022-02-28	52.050	52.380	50.080	50.940	38.316	6,280,413
2022-02-25	52.200	53.000	51.180	52.950	39.828	4,116,911
2022-02-24	49.770	51.900	49.200	51.830	38.985	5,718,403
2022-02-23	54.050	54.170	51.770	51.980	39.098	3,819,633
2022-02-22	54.780	55.210	52.570	53.420	40.181	4,559,455
2022-02-18	56.210	56.360	54.620	55.530	41.768	4,592,133
2022-02-17	55.820	57.560	55.640	56.450	42.460	5,015,890
2022-02-16	55.060	57.110	54.940	56.390	42.415	3,507,405
2022-02-15	53.180	55.940	53.110	55.870	42.024	4,309,276
2022-02-14	53.770	54.510	52.520	52.860	39.760	4,687,786
2022-02-11	53.950	55.530	53.480	53.730	40.414	5,903,358
2022-02-10	53.540	56.930	53.440	54.090	40.685	8,255,652
2022-02-09	52.910	54.530	52.820	54.480	40.979	4,169,038
2022-02-08	51.630	52.650	51.590	52.370	39.392	3,655,581
2022-02-07	51.960	52.350	51.340	51.850	39.000	4,182,929
2022-02-04	51.990	52.500	50.860	51.810	38.970	4,457,319
2022-02-03	52.560	53.590	52.240	52.290	39.331	6,753,254
2022-02-02	52.570	53.600	52.000	53.440	40.196	5,569,962
2022-02-01	51.380	52.780	50.550	52.570	39.542	5,964,878
2022-01-31	49.510	52.100	49.370	51.740	38.918	8,642,365
2022-01-28	49.090	52.040	48.620	49.900	37.534	26,371,227
2022-01-27	56.580	57.480	53.430	53.840	40.497	13,506,904
2022-01-26	56.530	56.540	54.150	54.580	41.054	6,058,414
2022-01-25	55.560	56.070	53.980	55.090	41.437	6,899,445
2022-01-24	57.350	57.470	53.880	57.020	42.889	6,436,263
2022-01-21	59.340	59.780	57.520	57.810	43.483	6,729,440
2022-01-20	62.470	62.590	59.770	59.920	45.070	5,059,152
2022-01-19	64.810	66.100	61.870	61.940	46.590	4,983,609
2022-01-18	65.850	65.890	63.830	64.120	48.230	4,074,311
2022-01-14	66.110	67.430	65.960	66.640	50.125	2,859,003
2022-01-13	66.950	67.760	66.150	66.510	50.027	3,471,817
2022-01-12	66.550	67.450	65.610	66.540	50.050	2,850,668
2022-01-11	65.500	66.120	64.240	66.020	49.659	4,810,163
2022-01-10	65.360	65.960	63.690	65.540	49.298	4,073,385
2022-01-07	64.660	66.230	64.520	65.830	49.516	5,082,172

← NewerPage 20 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.