Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	38.050	38.720	37.380	38.110	28.665	8,518,003
2020-10-28	38.630	39.600	38.600	38.810	29.192	7,450,739
2020-10-27	40.330	40.760	40.000	40.320	30.328	5,298,086
2020-10-26	41.340	41.470	39.840	40.490	30.456	6,465,369
2020-10-23	42.510	42.740	41.310	41.720	31.381	8,858,808
2020-10-22	42.090	43.770	41.650	42.940	32.298	8,076,650
2020-10-21	41.780	42.520	41.690	42.060	31.637	9,090,730
2020-10-20	40.900	41.840	40.800	41.410	31.148	9,838,357
2020-10-19	38.250	41.960	38.040	40.920	30.779	22,682,967
2020-10-16	38.090	38.910	37.580	37.940	28.538	23,054,201
2020-10-15	37.160	38.030	36.840	38.000	28.583	4,861,760
2020-10-14	38.100	38.340	37.630	37.730	28.380	4,606,421
2020-10-13	38.460	38.990	37.740	37.850	28.470	5,628,042
2020-10-12	38.080	38.460	37.600	38.320	28.823	6,957,392
2020-10-09	39.340	39.550	37.970	38.120	28.673	6,250,381
2020-10-08	37.980	38.820	37.890	38.700	29.109	6,102,999
2020-10-07	36.990	37.820	36.710	37.550	28.244	6,958,451
2020-10-06	36.630	37.120	36.170	36.260	27.274	6,271,417
2020-10-05	36.230	36.940	36.200	36.570	27.507	6,880,129
2020-10-02	35.500	36.580	35.290	35.960	27.048	7,100,012
2020-10-01	36.810	37.030	36.090	36.330	27.327	10,313,447
2020-09-30	37.780	38.020	36.470	36.550	27.492	18,704,574
2020-09-29	38.450	40.050	38.450	39.320	29.576	8,805,888
2020-09-28	38.850	39.240	38.400	38.620	29.049	6,911,087
2020-09-25	37.380	38.510	36.950	38.470	28.936	5,095,667
2020-09-24	38.450	38.640	37.410	37.530	28.229	7,120,386
2020-09-23	38.670	41.120	38.560	38.920	29.275	18,030,638
2020-09-22	36.390	36.620	35.990	36.470	27.432	4,433,902
2020-09-21	36.420	36.470	35.570	36.090	27.146	6,400,145
2020-09-18	38.340	38.390	36.690	37.210	27.989	8,890,825
2020-09-17	37.790	38.710	37.400	38.280	28.793	5,401,015
2020-09-16	38.090	39.390	38.010	38.780	29.169	7,950,965
2020-09-15	39.090	39.090	37.580	37.780	28.417	6,597,140
2020-09-14	38.000	39.000	38.000	38.940	29.290	8,000,446
2020-09-11	36.500	37.810	36.260	37.370	28.109	8,401,315
2020-09-10	36.800	37.190	36.040	36.250	27.266	6,854,463
2020-09-09	36.680	36.850	35.630	36.550	27.492	7,921,463
2020-09-08	37.030	37.520	36.410	36.450	27.417	7,567,957
2020-09-04	37.690	38.380	37.090	38.160	28.703	9,928,983
2020-09-03	38.560	38.810	36.700	37.710	28.365	9,743,498
2020-09-02	37.690	39.260	37.680	38.860	29.230	9,814,279
2020-09-01	38.050	38.340	36.830	37.340	28.086	7,882,831
2020-08-31	37.680	38.530	37.160	38.420	28.899	12,248,069
2020-08-28	35.460	37.860	35.360	37.840	28.462	15,537,709
2020-08-27	34.590	35.340	33.880	35.240	26.507	8,901,012
2020-08-26	34.610	34.610	34.040	34.300	25.800	5,559,643
2020-08-25	34.800	35.440	34.210	34.310	25.807	6,444,862
2020-08-24	33.960	34.630	33.730	34.540	25.980	7,479,581
2020-08-21	33.710	33.930	33.530	33.710	25.356	6,711,314
2020-08-20	33.800	34.370	33.600	34.100	25.649	6,456,769
2020-08-19	34.900	35.270	34.340	34.450	25.913	6,811,333
2020-08-18	35.660	35.660	34.570	34.710	26.108	8,252,345
2020-08-17	35.910	36.050	35.460	35.600	26.777	4,385,613
2020-08-14	35.700	36.070	35.420	35.740	26.883	6,497,782
2020-08-13	36.400	36.590	35.630	35.740	26.883	11,044,933
2020-08-12	37.310	37.320	36.510	36.770	27.658	8,305,662
2020-08-11	37.510	38.130	36.880	36.980	27.816	8,132,084
2020-08-10	37.200	37.780	36.720	37.360	28.101	10,399,971
2020-08-07	37.390	37.900	36.500	36.990	27.823	13,560,750
2020-08-06	39.100	39.210	36.900	37.300	28.056	44,770,849

← NewerPage 26 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.