Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	66.920	68.430	66.010	68.070	51.201	4,113,339
2021-04-22	69.490	69.530	65.940	66.260	49.839	6,610,237
2021-04-21	67.200	69.480	66.900	69.460	52.246	3,889,752
2021-04-20	68.340	68.800	67.430	67.980	51.133	3,566,147
2021-04-19	69.050	69.830	67.520	68.310	51.381	4,654,976
2021-04-16	69.320	70.500	68.850	68.890	51.818	4,046,792
2021-04-15	69.610	69.610	68.280	68.730	51.697	4,556,412
2021-04-14	69.380	70.430	68.600	68.690	51.667	3,934,602
2021-04-13	71.190	71.430	69.690	69.800	52.502	4,753,142
2021-04-12	72.680	72.740	71.180	71.430	53.728	3,661,138
2021-04-09	72.940	73.200	72.170	72.930	54.856	3,113,019
2021-04-08	73.210	73.750	71.800	72.940	54.864	3,732,448
2021-04-07	73.000	74.660	71.850	72.220	54.322	4,767,034
2021-04-06	70.880	73.010	70.700	72.820	54.774	5,832,975
2021-04-05	71.690	72.570	70.630	72.040	54.187	6,208,442
2021-04-01	70.410	71.590	69.280	71.370	53.683	9,422,671
2021-03-31	65.290	67.290	64.620	66.750	50.208	6,718,326
2021-03-30	65.220	65.880	64.420	65.460	49.238	3,513,227
2021-03-29	67.080	67.930	65.050	65.350	49.155	4,810,428
2021-03-26	65.470	67.330	64.850	67.280	50.606	4,659,209
2021-03-25	62.370	64.400	61.720	64.050	48.177	4,654,049
2021-03-24	66.310	66.900	63.550	63.660	47.884	6,382,020
2021-03-23	70.000	70.490	64.700	65.460	49.238	9,298,441
2021-03-22	71.000	71.460	69.770	70.330	52.901	4,327,401
2021-03-19	69.890	72.530	69.360	70.580	53.089	9,086,893
2021-03-18	70.530	72.200	68.830	69.170	52.028	5,975,330
2021-03-17	69.190	71.540	69.050	71.300	53.630	4,375,558
2021-03-16	69.740	71.840	69.330	69.770	52.479	7,431,291
2021-03-15	68.440	68.620	66.570	68.600	51.599	4,560,646
2021-03-12	68.000	69.500	67.510	68.470	51.502	3,884,196
2021-03-11	68.420	69.390	67.630	68.690	51.667	5,747,509
2021-03-10	69.510	69.900	66.490	66.580	50.080	6,799,955
2021-03-09	70.080	70.730	68.830	69.330	52.148	6,501,751
2021-03-08	69.960	71.180	68.790	68.860	51.795	9,178,313
2021-03-05	67.620	69.320	64.590	68.070	51.201	12,171,468
2021-03-04	69.450	69.620	62.660	63.490	47.756	12,236,692
2021-03-03	69.730	72.140	68.660	69.670	52.404	8,525,147
2021-03-02	71.960	72.700	69.480	69.540	52.306	5,975,991
2021-03-01	70.580	72.980	70.010	72.210	54.315	8,703,091
2021-02-26	68.200	70.320	67.440	68.530	51.547	6,378,183
2021-02-25	70.240	70.860	67.070	67.790	50.990	4,993,002
2021-02-24	68.120	71.080	67.310	70.530	53.051	8,155,369
2021-02-23	65.700	67.430	62.900	67.150	50.509	5,838,928
2021-02-22	67.750	69.490	67.750	67.860	51.043	4,815,852
2021-02-19	70.450	71.030	67.750	68.880	51.810	5,975,991
2021-02-18	66.480	69.800	66.410	68.710	51.682	8,333,445
2021-02-17	65.800	68.780	65.690	67.300	50.622	7,955,331
2021-02-16	68.000	68.280	65.350	66.660	50.140	8,385,042
2021-02-12	64.450	67.340	63.840	65.570	49.320	7,345,296
2021-02-11	62.760	64.740	62.070	63.960	48.109	9,520,573
2021-02-10	62.350	62.750	59.810	60.390	45.424	4,796,272
2021-02-09	62.360	62.610	61.380	61.690	46.402	2,681,192
2021-02-08	59.840	62.330	59.800	62.120	46.725	6,090,166
2021-02-05	59.510	60.290	59.240	59.740	44.935	3,974,689
2021-02-04	58.240	59.410	58.060	59.260	44.574	4,364,974
2021-02-03	57.980	58.710	57.220	57.700	43.401	4,019,936
2021-02-02	58.600	59.010	57.490	57.910	43.559	5,325,075
2021-02-01	56.990	57.960	56.430	57.590	43.318	6,086,197
2021-01-29	58.660	60.680	55.120	56.430	42.445	20,501,737
2021-01-28	53.550	53.880	52.070	52.650	39.602	8,917,417

← NewerPage 24 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.