Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	43.330	43.330	41.850	42.390	31.885	6,846,525
2020-05-08	42.650	44.300	42.620	44.200	33.246	6,423,694
2020-05-07	41.430	42.080	41.060	41.850	31.479	5,864,198
2020-05-06	40.780	41.740	40.290	40.630	30.561	5,199,655
2020-05-05	40.520	41.950	40.140	40.340	30.343	8,210,406
2020-05-04	39.950	40.630	38.850	39.670	29.839	11,762,528
2020-05-01	40.500	41.440	38.420	40.480	30.448	33,259,029
2020-04-30	47.150	47.220	45.210	46.080	34.660	12,249,128
2020-04-29	46.000	48.830	45.290	47.730	35.901	11,623,349
2020-04-28	44.320	45.040	43.310	44.700	33.622	7,991,317
2020-04-27	41.290	43.250	41.210	43.090	32.411	6,436,130
2020-04-24	39.670	40.910	39.040	40.690	30.606	5,560,966
2020-04-23	40.060	40.630	39.010	39.390	29.628	6,836,603
2020-04-22	39.210	40.350	38.900	39.930	30.034	6,120,330
2020-04-21	38.560	38.990	37.690	37.830	28.455	8,160,396
2020-04-20	41.580	41.580	39.490	39.550	29.749	10,294,792
2020-04-17	43.140	43.160	41.660	42.320	31.832	7,748,414
2020-04-16	42.790	43.000	40.400	41.080	30.899	8,037,622
2020-04-15	43.150	43.590	41.800	42.650	32.080	6,699,804
2020-04-14	44.760	45.900	44.200	44.770	33.675	7,647,602
2020-04-13	44.270	44.810	42.810	43.760	32.915	7,526,018
2020-04-09	46.710	48.160	43.580	45.050	33.886	8,593,943
2020-04-08	43.760	45.920	43.510	45.340	34.104	6,580,999
2020-04-07	45.550	47.180	42.660	42.860	32.238	9,600,482
2020-04-06	40.640	43.680	40.640	43.310	32.577	8,554,253
2020-04-03	38.610	39.380	37.500	38.210	28.741	4,528,497
2020-04-02	38.560	40.690	37.430	38.400	28.884	7,177,407
2020-04-01	39.700	41.280	37.910	38.670	28.711	8,753,762
2020-03-31	43.100	44.130	41.070	41.620	30.901	8,992,828
2020-03-30	42.750	44.580	41.820	43.510	32.304	7,611,351
2020-03-27	42.360	43.680	40.570	42.250	31.369	8,651,362
2020-03-26	43.490	46.190	42.700	44.290	32.883	11,572,281
2020-03-25	40.800	45.410	38.940	41.630	30.908	12,476,287
2020-03-24	37.590	41.350	36.610	40.470	30.047	13,713,292
2020-03-23	32.090	35.000	30.200	34.370	25.518	13,896,527
2020-03-20	32.350	34.830	31.000	31.050	23.053	12,262,887
2020-03-19	29.200	32.530	27.400	31.340	23.268	9,052,495
2020-03-18	31.050	32.000	27.940	29.190	21.672	11,728,660
2020-03-17	34.230	37.000	31.000	34.050	25.281	13,591,841
2020-03-16	35.340	37.770	33.130	33.270	24.701	11,738,714
2020-03-13	42.810	43.130	38.380	41.820	31.049	11,080,125
2020-03-12	40.640	43.050	36.810	39.110	29.037	12,741,152
2020-03-11	47.820	47.960	44.190	45.140	33.514	10,134,974
2020-03-10	49.970	50.500	46.430	49.950	37.085	9,852,381
2020-03-09	49.560	50.650	47.320	47.400	35.192	8,923,900
2020-03-06	55.050	57.080	53.370	54.730	40.634	7,950,172
2020-03-05	56.880	59.560	56.780	57.710	42.847	5,936,830
2020-03-04	58.340	59.280	56.750	59.140	43.909	6,804,454
2020-03-03	59.600	60.960	56.340	56.930	42.268	7,171,586
2020-03-02	57.350	60.070	56.380	60.040	44.577	9,993,016
2020-02-28	52.250	55.710	51.780	55.560	41.251	10,411,349
2020-02-27	57.100	58.390	54.940	55.170	40.961	8,459,791
2020-02-26	59.870	61.730	59.330	59.620	44.265	6,383,872
2020-02-25	63.630	64.110	59.100	59.530	44.198	7,797,630
2020-02-24	63.600	64.940	63.140	63.560	47.190	6,706,816
2020-02-21	68.480	68.770	66.150	66.980	49.729	5,426,152
2020-02-20	69.600	69.700	67.430	69.060	51.274	3,140,802
2020-02-19	68.980	70.280	68.800	69.560	51.645	3,531,616
2020-02-18	67.720	68.430	67.010	68.310	50.717	3,508,331
2020-02-14	70.140	70.270	68.340	69.250	51.415	4,239,421

← NewerPage 28 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.