Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	56.190	56.350	53.610	54.200	40.768	6,024,545
2021-10-11	56.590	57.220	56.130	56.170	42.250	2,019,163
2021-10-08	57.800	57.880	56.520	56.590	42.566	2,109,127
2021-10-07	56.740	57.930	56.740	57.390	43.167	2,589,773
2021-10-06	55.840	56.770	55.110	56.430	42.445	4,751,819
2021-10-05	57.210	57.620	56.220	56.960	42.844	3,075,446
2021-10-04	56.920	57.850	56.560	56.950	42.837	3,460,571
2021-10-01	57.030	57.320	55.550	57.090	42.942	2,837,570
2021-09-30	57.260	57.500	56.410	56.440	42.453	3,698,314
2021-09-29	58.050	58.450	56.600	56.700	42.648	4,843,371
2021-09-28	58.700	59.090	57.660	58.320	43.867	3,642,219
2021-09-27	57.800	59.840	57.610	59.060	44.424	3,348,778
2021-09-24	57.090	58.140	56.620	57.940	43.581	2,435,775
2021-09-23	56.730	57.790	55.730	57.490	43.243	3,145,829
2021-09-22	56.190	57.050	55.740	56.580	42.558	2,922,110
2021-09-21	56.850	57.250	55.470	55.470	41.723	3,714,984
2021-09-20	56.420	57.050	55.600	56.620	42.588	4,528,761
2021-09-17	57.870	58.300	57.430	57.920	43.566	4,798,124
2021-09-16	58.050	58.800	57.780	58.280	43.837	3,080,870
2021-09-15	57.260	58.820	57.260	58.260	43.822	5,131,256
2021-09-14	58.520	58.700	57.330	57.540	43.280	3,502,113
2021-09-13	58.390	59.160	57.970	58.510	44.010	3,216,742
2021-09-10	59.400	59.760	57.860	57.970	43.604	3,282,760
2021-09-09	57.700	59.460	57.230	58.740	44.183	6,355,824
2021-09-08	59.930	59.930	57.320	58.080	43.686	6,976,179
2021-09-07	60.710	61.750	60.270	60.400	45.432	3,559,928
2021-09-03	62.030	62.550	60.810	61.410	46.191	3,486,370
2021-09-02	61.050	61.980	60.150	61.640	46.364	5,805,986
2021-09-01	63.600	63.610	60.990	61.040	45.913	6,910,161
2021-08-31	62.280	64.210	61.810	63.200	47.538	5,120,407
2021-08-30	63.650	63.820	61.770	62.070	46.688	3,865,012
2021-08-27	61.990	64.160	61.930	63.240	47.568	4,500,317
2021-08-26	66.190	66.290	62.160	62.570	47.064	9,548,753
2021-08-25	61.030	69.990	60.870	65.500	49.268	23,522,940
2021-08-24	61.960	62.090	59.250	60.760	45.702	7,857,826
2021-08-23	60.730	62.510	60.250	62.280	46.846	3,496,557
2021-08-20	59.800	60.230	59.030	60.040	45.161	4,054,466
2021-08-19	60.670	60.950	59.310	59.570	44.807	5,944,239
2021-08-18	61.340	62.660	60.970	61.010	45.890	4,032,107
2021-08-17	61.110	62.350	60.350	61.140	45.988	4,881,341
2021-08-16	62.250	63.540	61.680	61.850	46.522	4,653,123
2021-08-13	62.330	64.090	62.270	63.150	47.500	6,567,372
2021-08-12	65.320	65.320	60.700	62.380	46.921	15,553,188
2021-08-11	65.660	66.910	65.070	66.720	50.185	6,695,703
2021-08-10	67.330	67.480	65.300	65.500	49.268	9,484,984
2021-08-09	68.780	68.790	66.770	67.610	50.855	5,243,049
2021-08-06	67.580	68.840	66.840	68.760	51.720	5,919,499
2021-08-05	64.870	67.280	64.620	67.070	50.449	8,582,301
2021-08-04	65.200	66.200	64.840	64.940	48.846	6,621,615
2021-08-03	65.000	66.240	63.900	66.140	49.749	3,899,807
2021-08-02	65.610	66.770	64.570	64.690	48.658	3,493,249
2021-07-30	63.680	65.380	63.580	64.930	48.839	3,211,583
2021-07-29	63.970	65.200	63.510	64.460	48.485	3,454,750
2021-07-28	62.490	64.170	62.490	63.520	47.778	3,537,834
2021-07-27	63.200	63.640	60.890	62.360	46.906	5,195,024
2021-07-26	63.720	65.450	63.550	64.270	48.342	2,915,627
2021-07-23	63.450	63.860	62.480	63.750	47.951	3,585,065
2021-07-22	64.400	64.400	62.270	63.050	47.425	5,594,041
2021-07-21	64.450	65.180	61.500	64.450	48.478	8,825,601
2021-07-20	62.800	64.840	62.360	64.640	48.621	4,712,791

← NewerPage 22 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.