Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	50.990	51.430	50.150	50.340	37.081	7,113,903
2019-11-14	50.820	50.880	49.450	50.380	37.110	6,120,727
2019-11-13	51.910	51.970	50.610	51.020	37.582	6,902,753
2019-11-12	52.140	52.830	51.760	52.540	38.701	5,561,231
2019-11-11	51.290	52.210	50.970	51.990	38.296	5,790,639
2019-11-08	53.010	53.100	51.580	52.020	38.318	7,623,258
2019-11-07	54.560	54.670	53.080	53.240	39.217	5,115,776
2019-11-06	53.940	53.960	52.770	53.720	39.570	7,696,949
2019-11-05	55.020	55.180	53.880	54.140	39.880	6,002,451
2019-11-04	54.590	55.070	53.830	54.960	40.484	6,922,862
2019-11-01	51.810	54.380	51.510	53.830	39.651	12,718,131
2019-10-31	57.310	58.000	51.550	51.650	38.046	29,478,425
2019-10-30	62.930	63.090	61.330	62.160	45.787	6,281,869
2019-10-29	62.850	63.130	62.230	62.790	46.251	3,739,460
2019-10-28	62.150	62.860	61.560	62.730	46.207	4,103,946
2019-10-25	59.530	61.320	59.280	61.230	45.102	4,491,056
2019-10-24	58.830	60.230	58.240	59.520	43.843	4,954,106
2019-10-23	58.130	58.130	56.880	57.650	42.465	4,409,427
2019-10-22	58.710	59.900	58.710	58.860	43.356	4,090,848
2019-10-21	58.590	59.060	58.280	58.600	43.165	2,894,195
2019-10-18	59.080	59.210	57.260	58.130	42.819	4,398,181
2019-10-17	60.090	60.090	58.710	59.620	43.916	4,083,704
2019-10-16	60.940	61.090	59.340	59.460	43.798	3,594,062
2019-10-15	59.310	60.940	59.260	60.820	44.800	4,728,005
2019-10-14	59.610	60.230	58.800	59.280	43.666	4,954,767
2019-10-11	58.540	59.280	58.010	58.350	42.981	3,463,349
2019-10-10	56.400	57.820	56.130	57.340	42.237	3,124,397
2019-10-09	56.270	56.970	55.930	56.530	41.640	2,967,224
2019-10-08	57.100	57.300	55.400	55.520	40.896	5,826,889
2019-10-07	58.290	58.750	57.930	57.990	42.716	3,251,008
2019-10-04	58.150	58.740	57.970	58.570	43.143	3,195,442
2019-10-03	56.570	57.820	55.480	57.780	42.561	5,401,941
2019-10-02	57.810	57.940	56.150	56.820	41.485	7,396,496
2019-10-01	60.060	61.110	58.370	58.590	42.778	4,203,303
2019-09-30	60.340	60.440	58.830	59.640	43.544	5,026,606
2019-09-27	61.440	62.500	60.180	60.490	44.165	7,619,819
2019-09-26	61.370	62.500	60.880	61.800	45.121	5,873,591
2019-09-25	59.690	62.050	59.460	61.050	44.574	8,315,717
2019-09-24	61.200	61.420	59.370	59.580	43.501	5,199,655
2019-09-23	61.080	61.730	60.640	60.990	44.530	4,131,994
2019-09-20	63.390	63.390	60.590	60.680	44.304	11,409,155
2019-09-19	63.690	63.880	62.070	62.650	45.742	5,435,016
2019-09-18	63.940	63.990	62.110	63.560	46.406	4,264,558
2019-09-17	62.940	64.020	62.650	63.910	46.662	3,725,303
2019-09-16	63.710	63.720	62.560	62.990	45.990	6,074,951
2019-09-13	64.320	65.310	64.310	64.600	47.166	3,885,783
2019-09-12	64.520	65.160	64.040	64.700	47.239	4,555,221
2019-09-11	62.910	64.880	62.700	64.300	46.947	6,622,673
2019-09-10	62.370	62.870	61.720	62.270	45.465	4,847,604
2019-09-09	62.120	63.170	62.010	62.750	45.815	4,724,830
2019-09-06	62.100	62.840	61.680	62.240	45.443	5,891,848
2019-09-05	60.510	62.210	60.240	61.950	45.231	7,726,320
2019-09-04	58.860	61.330	58.860	59.330	43.318	8,333,842
2019-09-03	56.630	57.840	56.110	57.470	41.960	5,977,843
2019-08-30	55.590	57.410	55.590	57.270	41.814	6,337,038
2019-08-29	54.400	55.740	54.340	55.080	40.215	4,237,569
2019-08-28	52.650	53.630	51.840	53.440	39.018	4,387,200
2019-08-27	55.140	55.300	52.600	52.660	38.448	4,627,722
2019-08-26	55.490	55.760	54.340	54.640	39.894	2,863,369
2019-08-23	56.120	56.940	54.470	54.630	39.887	4,907,933

← NewerPage 30 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.