Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	45.020	45.360	44.060	44.470	33.449	8,596,854
2020-08-04	43.430	44.780	43.370	44.760	33.667	4,902,244
2020-08-03	43.150	43.990	42.410	43.900	33.021	5,376,804
2020-07-31	42.910	43.140	42.030	43.100	32.419	5,138,929
2020-07-30	41.890	42.810	41.390	42.760	32.163	4,654,711
2020-07-29	42.090	42.950	41.840	42.420	31.907	7,129,250
2020-07-28	43.400	43.830	42.770	42.850	32.231	4,142,313
2020-07-27	43.240	43.760	42.550	43.730	32.893	5,236,699
2020-07-24	45.360	45.450	42.710	42.850	32.231	10,627,394
2020-07-23	43.940	47.390	43.920	46.160	34.721	14,633,438
2020-07-22	44.100	44.240	43.480	43.960	33.066	4,306,233
2020-07-21	43.960	44.960	43.810	44.170	33.224	5,447,585
2020-07-20	43.100	43.870	42.770	43.580	32.780	4,091,642
2020-07-17	44.150	44.150	43.040	43.410	32.652	3,023,187
2020-07-16	43.500	44.260	43.190	43.800	32.945	4,327,533
2020-07-15	42.990	44.180	42.680	44.070	33.149	6,404,246
2020-07-14	41.380	42.180	40.570	42.050	31.629	5,131,256
2020-07-13	42.700	43.130	41.830	41.850	31.479	5,993,587
2020-07-10	42.120	42.490	41.460	42.310	31.825	4,312,715
2020-07-09	42.820	43.000	41.410	42.320	31.832	4,916,533
2020-07-08	41.930	42.800	41.590	42.800	32.193	4,927,778
2020-07-07	42.400	42.840	41.500	41.720	31.381	6,197,726
2020-07-06	43.270	43.750	42.550	42.950	32.306	5,746,980
2020-07-02	43.020	43.390	42.190	42.440	31.922	5,159,965
2020-07-01	44.010	44.130	42.050	42.450	31.930	8,000,975
2020-06-30	43.220	44.310	42.820	44.150	33.209	9,161,510
2020-06-29	41.090	42.220	40.600	41.990	31.584	4,933,599
2020-06-26	42.370	42.470	40.710	40.870	30.741	7,595,740
2020-06-25	41.890	42.690	41.370	42.570	32.020	5,563,480
2020-06-24	43.390	43.420	41.930	42.250	31.780	7,571,926
2020-06-23	45.360	45.490	43.300	43.510	32.727	7,491,884
2020-06-22	45.510	45.540	43.750	45.110	33.931	7,841,024
2020-06-19	43.420	45.020	43.200	44.390	33.389	18,907,258
2020-06-18	43.280	43.520	42.470	42.820	32.208	5,260,116
2020-06-17	44.870	44.870	43.510	43.710	32.878	5,275,595
2020-06-16	45.160	46.110	43.630	44.470	33.449	7,494,663
2020-06-15	41.460	43.180	40.770	42.930	32.291	7,642,706
2020-06-12	43.940	44.670	41.770	42.950	32.306	7,492,678
2020-06-11	44.620	44.670	42.330	42.350	31.855	10,800,840
2020-06-10	47.880	48.000	46.340	46.850	35.239	6,475,424
2020-06-09	47.390	48.120	46.880	47.830	35.977	5,456,052
2020-06-08	49.450	49.520	47.560	48.530	36.503	7,113,374
2020-06-05	48.190	49.880	47.410	48.460	36.451	10,197,949
2020-06-04	45.000	46.680	44.470	45.980	34.585	9,225,279
2020-06-03	45.050	45.810	44.690	45.440	34.179	6,487,992
2020-06-02	43.160	44.050	42.880	44.000	33.096	5,859,302
2020-06-01	43.400	43.780	42.780	43.080	32.404	6,162,137
2020-05-29	43.720	44.540	42.760	44.370	33.374	7,095,646
2020-05-28	45.460	45.560	43.480	43.620	32.810	5,707,819
2020-05-27	45.500	46.310	43.160	46.010	34.608	11,777,478
2020-05-26	44.360	45.790	43.870	45.070	33.901	7,425,470
2020-05-22	42.880	42.890	41.910	42.420	31.907	4,538,287
2020-05-21	42.710	43.350	41.950	42.690	32.110	5,684,534
2020-05-20	43.100	44.250	42.390	42.980	32.329	7,591,242
2020-05-19	42.300	42.950	41.510	41.740	31.396	5,539,004
2020-05-18	40.810	42.520	40.700	42.380	31.877	8,042,252
2020-05-15	39.040	39.810	38.600	39.210	29.493	7,305,209
2020-05-14	38.610	40.400	37.650	40.340	30.343	7,599,180
2020-05-13	40.800	40.970	38.840	39.250	29.523	8,413,089
2020-05-12	42.940	43.050	40.970	40.980	30.824	6,825,225

← NewerPage 27 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.