Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	69.160	71.090	69.040	69.580	51.660	4,856,072
2020-02-12	69.700	71.300	69.700	70.350	52.231	5,267,789
2020-02-11	69.140	69.800	68.240	68.920	51.170	5,121,333
2020-02-10	66.400	68.020	66.260	68.020	50.502	4,081,058
2020-02-07	68.050	68.240	66.890	67.030	49.767	5,346,905
2020-02-06	68.780	69.130	67.640	68.700	51.006	4,935,055
2020-02-05	69.440	70.480	67.410	68.110	50.568	6,443,936
2020-02-04	69.000	69.880	68.350	68.430	50.806	6,277,635
2020-02-03	65.600	69.050	64.690	67.240	49.922	7,644,956
2020-01-31	69.160	69.500	65.170	65.500	48.631	18,592,384
2020-01-30	65.390	66.970	64.510	66.960	49.715	11,573,207
2020-01-29	68.180	68.620	66.620	66.760	49.566	4,125,776
2020-01-28	67.480	68.830	66.420	68.410	50.791	4,539,081
2020-01-27	66.270	67.500	65.320	66.660	49.492	6,056,562
2020-01-24	71.710	71.760	68.890	69.520	51.615	5,880,206
2020-01-23	70.360	72.000	68.640	70.930	52.662	9,186,251
2020-01-22	69.040	69.810	68.280	68.670	50.984	4,003,927
2020-01-21	67.570	68.990	67.470	68.790	51.073	6,673,477
2020-01-17	69.760	69.800	67.860	68.260	50.680	5,579,223
2020-01-16	68.040	68.900	67.660	68.670	50.984	6,918,629
2020-01-15	68.390	68.580	66.040	66.670	49.499	7,727,775
2020-01-14	69.200	70.500	68.900	69.210	51.385	5,926,246
2020-01-13	68.560	69.680	68.230	69.130	51.326	5,505,003
2020-01-10	68.890	69.030	67.660	67.940	50.442	5,932,729
2020-01-09	69.390	69.670	67.290	68.620	50.947	6,867,296
2020-01-08	67.210	69.000	66.630	68.640	50.962	8,731,932
2020-01-07	65.210	67.980	64.530	67.660	50.234	14,672,467
2020-01-06	62.960	64.550	62.750	63.370	47.049	5,405,646
2020-01-03	63.890	65.310	63.550	64.610	47.970	5,236,434
2020-01-02	64.200	65.980	64.200	65.620	48.720	8,823,749
2019-12-31	61.910	63.510	61.700	63.470	46.752	5,093,947
2019-12-30	62.000	62.480	60.590	62.380	45.949	4,299,882
2019-12-27	63.100	63.600	61.890	62.130	45.765	4,205,420
2019-12-26	62.120	63.200	62.020	62.800	46.259	3,073,726
2019-12-24	62.740	62.780	61.830	62.230	45.839	2,557,227
2019-12-23	61.030	63.070	60.900	62.700	46.185	7,085,723
2019-12-20	59.620	61.270	59.160	61.110	45.014	12,851,754
2019-12-19	58.900	59.400	57.540	58.770	43.290	7,564,517
2019-12-18	57.170	57.710	56.810	57.230	42.156	5,093,021
2019-12-17	56.790	57.590	56.330	57.240	42.163	6,364,688
2019-12-16	56.320	58.340	56.050	56.500	41.618	12,236,559
2019-12-13	54.060	55.400	53.750	54.300	39.998	8,974,174
2019-12-12	51.240	53.930	51.220	53.730	39.578	9,660,943
2019-12-11	49.700	51.490	49.500	51.070	37.618	6,146,526
2019-12-10	48.510	49.980	48.190	49.240	36.270	6,864,386
2019-12-09	48.720	49.080	47.600	48.060	35.401	5,731,633
2019-12-06	48.180	49.660	48.010	49.080	36.152	5,326,001
2019-12-05	47.800	48.180	47.240	47.390	34.908	5,001,205
2019-12-04	48.190	48.680	47.370	47.440	34.944	6,323,940
2019-12-03	47.500	47.780	46.650	47.710	35.143	5,628,042
2019-12-02	50.340	50.740	48.450	48.500	35.725	6,823,637
2019-11-29	50.390	50.720	49.990	50.330	37.073	2,470,438
2019-11-27	49.170	50.490	49.080	50.410	37.132	5,065,899
2019-11-26	49.730	49.810	48.470	48.710	35.880	5,089,581
2019-11-25	48.680	49.930	48.590	49.760	36.653	5,065,899
2019-11-22	48.220	48.870	47.960	48.460	35.696	3,891,208
2019-11-21	48.380	48.990	47.620	47.840	35.239	5,635,319
2019-11-20	47.500	48.920	47.480	48.500	35.725	14,662,809
2019-11-19	49.700	49.700	47.260	47.520	35.003	11,011,594
2019-11-18	50.250	50.400	48.930	49.510	36.469	7,579,599

← NewerPage 29 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.