Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	411.73	414.00	396.28	400.73	400.50	5,788,200
2026-04-24	410.11	414.50	400.05	404.00	403.77	5,603,000
2026-04-23	387.00	416.37	385.81	403.12	402.89	6,774,800
2026-04-22	398.57	402.00	381.76	389.10	388.88	7,001,900
2026-04-21	377.00	389.71	369.50	383.81	383.59	6,125,700
2026-04-20	375.99	380.65	366.40	374.11	373.90	5,410,700
2026-04-17	370.35	378.98	366.18	372.52	372.31	5,627,500
2026-04-16	362.51	368.40	353.11	361.69	361.48	5,887,400
2026-04-15	362.00	365.49	351.61	365.00	364.79	6,438,800
2026-04-14	358.75	366.30	341.50	366.22	366.01	7,301,100
2026-04-13	341.55	351.87	339.50	350.16	349.96	5,429,400
2026-04-10	343.95	349.75	330.00	343.43	343.23	6,122,600
2026-04-09	343.88	345.10	329.50	337.88	337.69	6,391,800
2026-04-08	335.00	348.00	331.66	338.78	338.59	9,163,500
2026-04-07	297.83	312.20	295.73	311.96	311.78	5,891,600
2026-04-06	303.18	311.59	299.14	304.15	303.98	8,532,200
2026-04-02	278.17	298.15	278.00	294.97	294.80	7,860,400
2026-04-01	280.50	304.95	280.50	297.73	297.56	12,920,000
2026-03-31	259.00	271.09	254.50	270.49	270.33	8,781,900
2026-03-30	282.43	286.87	249.06	251.67	251.53	9,063,600
2026-03-27	274.90	282.50	270.00	275.34	275.18	6,956,000
2026-03-26	286.79	291.81	272.83	273.35	273.19	9,726,800
2026-03-25	292.00	300.72	280.75	296.14	295.97	7,642,100
2026-03-24	294.52	301.35	280.20	301.05	300.88	7,194,700
2026-03-23	298.61	316.93	283.16	294.79	294.62	8,990,500
2026-03-20	309.52	312.99	291.18	293.10	292.93	12,877,100
2026-03-19	292.07	319.20	289.03	316.93	316.75	9,092,000
2026-03-18	309.55	319.62	300.60	304.90	304.72	12,453,900
2026-03-17	288.32	314.92	284.72	313.81	313.63	14,247,500
2026-03-16	282.79	289.87	278.77	286.21	286.05	8,565,000
2026-03-13	265.98	278.44	265.34	272.29	272.13	8,201,200
2026-03-12	265.66	268.80	257.30	261.18	261.03	5,426,400
2026-03-11	269.80	273.00	263.76	268.81	268.66	5,672,200
2026-03-10	268.45	280.75	265.65	266.22	266.07	9,668,000
2026-03-09	239.19	262.16	238.00	262.06	261.91	10,377,400
2026-03-06	249.98	259.16	244.20	245.25	245.11	6,352,700
2026-03-05	257.05	269.61	251.67	259.03	258.88	6,296,300
2026-03-04	257.00	272.76	254.10	261.30	261.02	9,724,800
2026-03-03	254.57	257.04	244.24	250.61	250.35	9,983,000
2026-03-02	270.50	283.92	261.50	270.08	269.80	7,408,700
2026-02-27	275.80	287.83	274.10	279.70	279.41	9,899,000
2026-02-26	286.15	290.00	270.56	282.25	281.95	10,841,400
2026-02-25	280.50	297.56	280.14	290.95	290.64	10,801,200
2026-02-24	281.94	284.00	267.85	270.57	270.29	8,679,700
2026-02-23	283.62	294.82	278.18	280.42	280.12	8,617,300
2026-02-20	278.04	297.50	278.04	285.52	285.22	10,510,500
2026-02-19	295.03	299.52	281.68	284.67	284.37	10,399,800
2026-02-18	289.00	309.90	284.79	296.56	296.25	12,173,000
2026-02-17	277.36	288.34	272.00	284.11	283.81	5,524,200
2026-02-13	273.09	289.66	266.46	281.58	281.28	9,901,700
2026-02-12	285.00	307.50	283.00	284.10	283.80	16,651,700
2026-02-11	275.08	279.79	266.34	273.74	273.45	9,362,700
2026-02-10	280.03	283.82	260.75	262.56	262.28	9,560,700
2026-02-09	279.79	295.43	271.53	285.99	285.69	8,044,900
2026-02-06	270.49	283.93	262.00	282.58	282.28	9,913,300
2026-02-05	256.07	269.88	254.91	260.19	259.92	10,663,900
2026-02-04	285.37	294.99	254.33	269.41	269.13	14,795,800
2026-02-03	279.51	296.50	271.70	290.24	289.93	15,378,400
2026-02-02	243.76	275.70	241.37	270.23	269.95	16,019,300
2026-01-30	278.24	283.70	237.58	250.23	249.97	21,695,100

← NewerPage 3 of 79 · 4,728 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.