Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	67.310	68.480	64.520	64.740	48.696	9,940,096
2022-01-05	67.610	69.360	67.060	67.060	50.441	7,826,736
2022-01-04	66.200	67.900	65.920	67.620	50.862	4,965,219
2022-01-03	65.750	66.370	65.040	65.930	49.591	3,899,013
2021-12-31	65.330	66.100	65.170	65.210	49.049	2,457,473
2021-12-30	65.360	66.610	65.190	65.370	49.170	2,979,528
2021-12-29	64.390	67.240	64.300	66.130	49.742	11,905,280
2021-12-28	62.210	62.940	61.870	62.840	47.267	3,029,009
2021-12-27	61.560	62.540	61.450	62.090	46.703	2,455,753
2021-12-23	60.000	61.840	59.930	61.200	46.033	4,840,857
2021-12-22	59.050	60.080	58.720	59.790	44.973	3,862,102
2021-12-21	58.020	59.050	57.260	59.020	44.393	4,208,066
2021-12-20	55.960	56.540	55.180	55.900	42.047	4,986,255
2021-12-17	56.580	57.540	55.700	56.850	42.761	6,754,841
2021-12-16	56.830	58.170	56.370	56.710	42.656	3,775,313
2021-12-15	55.580	56.550	54.400	56.350	42.385	4,380,056
2021-12-14	55.260	56.590	55.050	55.630	41.844	4,146,017
2021-12-13	57.900	58.220	55.650	55.730	41.919	5,400,486
2021-12-10	56.960	57.960	56.830	57.870	43.529	3,062,613
2021-12-09	58.240	58.630	57.020	57.330	43.122	3,218,727
2021-12-08	59.160	59.430	58.100	59.000	44.378	3,550,006
2021-12-07	58.480	59.900	57.900	59.170	44.506	4,994,193
2021-12-06	57.810	58.360	55.900	57.060	42.919	4,081,852
2021-12-03	56.950	58.120	56.260	57.520	43.265	5,397,708
2021-12-02	57.580	57.720	56.300	56.950	42.837	4,851,838
2021-12-01	58.750	60.750	57.660	57.720	43.416	6,610,502
2021-11-30	58.090	59.020	56.690	57.840	43.506	6,341,139
2021-11-29	58.480	59.100	57.740	58.990	44.371	4,632,088
2021-11-26	58.200	58.460	56.860	57.760	43.446	3,115,004
2021-11-24	60.100	60.400	59.110	59.870	45.033	3,137,891
2021-11-23	59.400	61.220	59.070	60.530	45.529	11,069,541
2021-11-22	56.230	57.630	55.370	56.930	42.821	5,070,927
2021-11-19	55.700	57.560	55.040	56.020	42.137	5,893,436
2021-11-18	56.600	56.790	54.810	55.700	41.896	5,370,454
2021-11-17	58.250	58.400	55.730	56.490	42.490	6,936,621
2021-11-16	58.910	59.340	58.060	58.480	43.987	3,323,773
2021-11-15	60.420	60.700	58.740	58.930	44.326	4,317,214
2021-11-12	59.720	62.420	59.160	60.560	45.552	11,352,002
2021-11-11	55.400	58.940	55.400	58.820	44.243	7,061,777
2021-11-10	55.980	56.520	54.880	55.260	41.565	4,840,328
2021-11-09	55.780	56.900	55.650	56.250	42.310	3,585,595
2021-11-08	56.570	57.750	55.570	55.780	41.957	4,404,532
2021-11-05	55.480	56.700	55.170	56.180	42.257	3,710,486
2021-11-04	55.990	55.990	54.290	55.040	41.400	4,452,160
2021-11-03	55.150	55.950	54.530	55.770	41.949	5,419,008
2021-11-02	54.390	55.370	53.970	55.030	41.392	3,961,856
2021-11-01	52.150	54.800	52.130	54.180	40.753	5,580,017
2021-10-29	49.920	53.500	49.500	52.290	39.331	24,132,314
2021-10-28	55.860	57.340	55.840	57.280	43.085	5,440,970
2021-10-27	56.410	56.420	54.920	55.480	41.731	3,218,991
2021-10-26	57.020	57.200	56.300	56.320	42.363	2,656,319
2021-10-25	57.680	57.800	56.630	56.830	42.746	2,713,738
2021-10-22	57.460	58.920	56.550	57.050	42.912	4,688,977
2021-10-21	55.760	56.880	55.440	56.800	42.724	2,604,722
2021-10-20	54.870	56.780	54.560	56.410	42.430	4,802,622
2021-10-19	55.080	55.780	54.600	55.650	41.859	5,134,828
2021-10-18	55.160	55.900	54.560	55.400	41.671	2,087,165
2021-10-15	55.740	56.290	55.150	55.410	41.678	4,496,083
2021-10-14	54.850	57.060	54.520	56.550	42.536	4,547,680
2021-10-13	54.610	55.660	54.060	54.210	40.776	3,894,251

← NewerPage 21 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.