Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	62.800	64.840	62.360	64.640	48.621	4,712,791
2021-07-19	62.900	63.310	62.110	62.990	47.380	5,393,077
2021-07-16	66.840	67.300	63.930	64.200	48.290	5,320,312
2021-07-15	69.710	69.920	66.660	66.910	50.328	6,231,462
2021-07-14	71.380	72.150	69.620	70.010	52.660	4,292,474
2021-07-13	70.300	70.980	69.490	70.080	52.713	3,337,003
2021-07-12	70.360	71.110	69.720	70.890	53.322	4,005,383
2021-07-09	68.240	70.360	68.210	70.170	52.780	4,008,425
2021-07-08	66.770	68.580	66.260	67.820	51.013	3,735,623
2021-07-07	69.510	70.170	68.260	69.330	52.148	3,381,720
2021-07-06	70.210	70.450	68.250	69.150	52.013	4,018,613
2021-07-02	71.330	71.330	69.440	70.210	52.810	3,576,863
2021-07-01	71.550	71.920	70.600	70.860	53.299	3,852,973
2021-06-30	71.000	72.140	70.290	71.170	53.532	4,038,325
2021-06-29	70.350	71.290	69.420	70.650	53.141	4,003,530
2021-06-28	71.490	71.550	69.310	69.990	52.645	3,927,458
2021-06-25	69.960	71.230	69.750	70.750	53.217	3,852,576
2021-06-24	70.180	70.380	68.930	69.790	52.494	4,227,647
2021-06-23	68.590	70.530	68.590	69.240	52.081	3,871,627
2021-06-22	68.540	68.830	67.540	68.460	51.494	4,409,162
2021-06-21	69.500	69.810	68.370	69.200	52.051	4,157,528
2021-06-18	69.950	70.070	68.380	69.470	52.254	6,488,257
2021-06-17	72.700	73.460	70.210	70.770	53.232	6,506,382
2021-06-16	74.480	74.800	72.610	73.270	55.112	4,411,676
2021-06-15	74.710	75.720	74.420	74.920	56.353	2,598,504
2021-06-14	75.220	75.510	74.120	74.710	56.195	3,382,779
2021-06-11	75.640	76.350	74.310	74.780	56.248	4,291,812
2021-06-10	75.010	75.350	73.430	73.560	55.330	3,688,127
2021-06-09	75.700	75.940	74.250	74.860	56.308	2,949,099
2021-06-08	77.150	77.470	74.730	75.700	56.940	5,472,457
2021-06-07	76.940	77.140	75.770	76.130	57.263	2,806,480
2021-06-04	77.380	78.190	76.860	77.170	58.046	3,456,205
2021-06-03	75.680	77.660	75.670	76.780	57.752	3,883,931
2021-06-02	76.120	77.870	75.660	76.600	57.617	5,036,000
2021-06-01	75.900	76.390	75.100	75.550	56.827	2,687,410
2021-05-28	75.750	76.110	74.890	75.230	56.586	3,261,460
2021-05-27	74.740	76.680	74.590	75.860	57.060	5,577,239
2021-05-26	73.610	75.060	73.110	74.760	56.233	4,872,344
2021-05-25	74.510	74.510	72.450	73.050	54.947	5,375,614
2021-05-24	72.820	74.700	72.470	73.910	55.593	4,697,841
2021-05-21	72.330	73.750	72.010	72.340	54.413	6,400,806
2021-05-20	73.090	73.360	70.880	72.950	54.871	6,912,940
2021-05-19	70.150	71.940	67.830	71.260	53.600	9,475,988
2021-05-18	77.220	77.470	73.120	73.210	55.067	9,614,638
2021-05-17	71.200	77.540	71.200	76.420	57.481	22,438,080
2021-05-14	67.860	72.220	67.020	71.870	54.059	9,531,554
2021-05-13	64.950	67.380	64.840	66.370	49.922	4,267,733
2021-05-12	66.980	67.370	64.090	64.380	48.425	5,688,106
2021-05-11	66.950	68.550	66.230	68.150	51.261	6,354,898
2021-05-10	71.740	71.810	68.580	68.620	51.614	5,824,640
2021-05-07	70.000	71.830	69.250	71.650	53.893	5,564,141
2021-05-06	68.580	69.680	67.860	69.610	52.359	4,300,941
2021-05-05	68.400	69.070	67.740	68.580	51.584	4,445,545
2021-05-04	69.400	69.470	65.910	67.280	50.606	8,663,930
2021-05-03	71.250	71.820	69.300	70.120	52.743	6,270,094
2021-04-30	73.090	74.700	69.740	70.630	53.126	14,572,845
2021-04-29	71.540	71.840	69.680	71.130	53.502	7,638,605
2021-04-28	72.430	72.820	70.190	70.600	53.104	6,775,877
2021-04-27	72.020	72.630	70.900	72.450	54.495	4,610,920
2021-04-26	68.970	71.990	68.900	71.410	53.713	7,288,804

← NewerPage 23 of 79 · 4,731 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.