Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	51.000	55.440	50.780	53.190	40.008	11,497,135
2021-01-26	51.790	52.600	51.490	52.060	39.158	4,837,814
2021-01-25	50.700	51.360	50.170	51.280	38.572	4,314,303
2021-01-22	52.080	52.360	50.160	50.710	38.143	6,928,948
2021-01-21	51.870	53.840	51.830	53.510	40.249	5,755,712
2021-01-20	52.580	52.920	51.380	51.820	38.978	3,886,313
2021-01-19	51.480	52.160	50.700	51.990	39.106	4,772,458
2021-01-15	50.190	52.120	49.980	51.210	38.519	7,761,776
2021-01-14	49.560	51.130	48.940	50.370	37.887	6,094,664
2021-01-13	49.490	49.750	48.620	49.470	37.210	8,513,770
2021-01-12	51.490	51.730	49.750	49.900	37.534	6,517,892
2021-01-11	50.850	52.200	50.610	51.560	38.782	4,683,023
2021-01-08	55.390	55.450	51.270	51.820	38.978	9,981,241
2021-01-07	54.100	55.390	53.910	54.740	41.174	5,827,154
2021-01-06	53.050	54.600	52.640	53.410	40.174	5,981,415
2021-01-05	52.660	54.010	52.650	53.060	39.911	5,120,010
2021-01-04	54.950	55.320	52.040	52.230	39.286	9,920,119
2020-12-31	49.900	55.950	49.810	55.390	41.663	20,479,775
2020-12-30	48.280	50.290	48.280	49.530	37.255	5,246,224
2020-12-29	50.640	50.640	48.230	48.290	36.323	6,115,435
2020-12-28	50.590	50.970	49.630	50.060	37.654	3,655,978
2020-12-24	50.310	50.380	49.350	49.920	37.549	1,620,014
2020-12-23	49.950	50.600	49.410	49.930	37.556	3,552,917
2020-12-22	52.210	52.390	49.680	49.720	37.398	5,440,970
2020-12-21	51.620	52.460	51.450	52.210	39.271	5,050,420
2020-12-18	53.640	54.590	52.960	53.190	40.008	9,231,894
2020-12-17	53.350	53.510	52.860	53.460	40.211	3,965,693
2020-12-16	53.700	53.940	52.860	53.020	39.880	3,949,420
2020-12-15	52.180	53.590	51.880	53.580	40.302	6,471,719
2020-12-14	51.800	52.390	51.040	51.140	38.466	4,758,037
2020-12-11	50.680	51.710	50.560	51.090	38.429	4,147,076
2020-12-10	49.990	51.960	49.910	51.610	38.820	4,948,682
2020-12-09	52.600	53.210	50.600	51.100	38.436	6,173,515
2020-12-08	50.810	52.460	50.770	52.420	39.429	4,765,181
2020-12-07	51.940	52.490	50.950	51.140	38.466	6,245,618
2020-12-04	49.000	51.820	48.910	51.750	38.925	8,539,171
2020-12-03	48.120	49.010	47.640	48.480	36.466	6,224,186
2020-12-02	47.160	47.920	46.930	47.720	35.894	5,974,536
2020-12-01	45.470	48.120	45.360	47.270	35.555	8,898,366
2020-11-30	45.970	46.540	44.740	44.880	33.758	6,395,514
2020-11-27	45.290	46.220	45.290	45.850	34.487	2,802,776
2020-11-25	45.510	45.630	44.450	45.260	34.044	4,243,787
2020-11-24	45.090	45.950	44.650	45.840	34.480	5,992,793
2020-11-23	42.780	44.740	42.610	44.480	33.457	7,659,641
2020-11-20	42.580	43.160	42.400	42.420	31.907	3,419,029
2020-11-19	42.140	42.670	41.800	42.610	32.050	3,456,602
2020-11-18	42.820	43.430	42.470	42.490	31.960	5,168,961
2020-11-17	43.020	43.170	42.160	42.720	32.133	4,844,826
2020-11-16	42.640	43.590	42.190	43.580	32.780	7,356,277
2020-11-13	39.800	41.570	39.650	41.470	31.193	6,594,097
2020-11-12	40.280	40.460	38.960	39.310	29.568	5,381,170
2020-11-11	41.670	41.930	40.360	40.600	30.538	4,818,895
2020-11-10	41.400	41.900	40.910	41.270	31.042	5,241,329
2020-11-09	41.500	42.960	41.160	41.480	31.200	7,881,905
2020-11-06	39.300	40.070	39.100	39.810	29.944	4,033,166
2020-11-05	37.750	39.240	37.730	39.150	29.448	6,015,284
2020-11-04	37.810	37.930	36.700	37.510	28.214	5,530,008
2020-11-03	37.630	38.090	37.310	37.480	28.192	5,710,597
2020-11-02	38.090	38.090	36.590	37.030	27.853	7,145,523
2020-10-30	37.980	38.240	36.970	37.730	28.380	6,705,361

← NewerPage 25 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.