Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	56.620	57.290	56.120	56.920	41.558	3,246,642
2019-08-21	56.910	57.530	56.200	56.350	41.142	3,116,459
2019-08-20	57.120	57.280	55.660	56.190	41.026	4,712,129
2019-08-19	56.640	57.670	56.220	57.250	41.799	6,741,743
2019-08-16	54.680	55.830	54.680	55.190	40.295	4,711,600
2019-08-15	54.550	54.700	53.450	54.060	39.470	3,764,067
2019-08-14	54.220	54.790	53.270	54.430	39.740	5,638,229
2019-08-13	54.270	56.720	53.820	55.600	40.595	6,066,617
2019-08-12	53.810	54.320	52.790	54.170	39.551	5,484,100
2019-08-09	54.820	54.940	53.530	54.260	39.616	4,883,590
2019-08-08	53.420	55.270	52.960	55.200	40.303	6,341,668
2019-08-07	52.600	54.500	51.430	52.830	38.572	10,845,557
2019-08-06	53.620	54.500	52.510	53.580	39.120	8,092,130
2019-08-05	52.550	53.080	51.750	52.750	38.514	7,743,122
2019-08-02	54.140	55.340	52.740	54.390	39.711	8,102,184
2019-08-01	56.610	58.500	53.630	55.510	40.529	17,693,273
2019-07-31	55.860	56.070	53.330	53.890	39.346	11,326,071
2019-07-30	55.200	56.820	54.910	56.590	41.318	4,999,749
2019-07-29	55.780	56.010	54.710	55.790	40.733	5,729,119
2019-07-26	56.860	57.380	56.190	56.500	41.252	3,798,201
2019-07-25	57.280	57.860	56.390	56.970	41.595	5,120,936
2019-07-24	55.630	57.620	55.630	57.360	41.880	7,074,346
2019-07-23	55.470	56.040	54.680	55.980	40.872	5,782,568
2019-07-22	52.950	55.410	52.820	55.310	40.383	9,924,352
2019-07-19	53.280	53.280	51.880	52.460	38.302	5,711,788
2019-07-18	51.360	52.920	51.300	52.880	38.609	6,659,056
2019-07-17	51.710	52.480	51.000	51.490	37.594	8,325,374
2019-07-16	54.610	54.610	50.510	51.490	37.594	15,011,420
2019-07-15	55.340	55.580	54.060	54.640	39.894	7,170,263
2019-07-12	54.460	55.680	53.780	55.300	40.376	8,702,297
2019-07-11	54.200	54.470	52.770	54.260	39.616	9,342,100
2019-07-10	52.350	54.180	52.310	54.040	39.456	12,454,987
2019-07-09	49.520	51.540	49.470	51.480	37.587	13,339,941
2019-07-08	47.800	49.910	47.790	49.870	36.411	8,965,310
2019-07-05	47.510	48.600	47.280	48.520	35.425	6,196,535
2019-07-03	48.600	48.690	47.690	47.940	35.002	5,298,880
2019-07-02	48.320	49.150	47.400	48.330	35.287	10,244,651
2019-07-01	50.400	51.060	48.540	49.650	36.250	14,372,014
2019-06-28	45.380	47.600	45.310	47.550	34.717	19,590,984
2019-06-27	43.810	45.100	43.420	44.550	32.527	10,490,067
2019-06-26	43.810	45.360	43.400	44.100	31.833	17,958,402
2019-06-25	41.320	41.940	40.890	41.100	29.668	7,594,682
2019-06-24	40.300	41.730	40.250	41.030	29.617	9,264,837
2019-06-21	39.300	40.300	38.800	40.040	28.903	12,180,464
2019-06-20	39.910	40.820	39.270	39.640	28.614	7,200,428
2019-06-19	38.490	39.390	38.320	38.840	28.036	7,069,318
2019-06-18	36.890	38.880	36.750	38.110	27.509	9,340,248
2019-06-17	36.210	36.660	35.610	36.270	26.181	5,436,869
2019-06-14	36.500	36.770	35.900	36.330	26.225	7,290,656
2019-06-13	36.430	37.360	36.060	37.340	26.954	9,752,627
2019-06-12	37.710	37.860	35.970	36.240	26.160	10,526,185
2019-06-11	39.010	39.090	38.080	38.410	27.726	5,784,685
2019-06-10	37.470	38.730	37.470	37.980	27.416	6,291,527
2019-06-07	37.770	38.180	36.810	36.940	26.665	7,702,109
2019-06-06	38.180	38.470	37.380	37.990	27.423	6,533,239
2019-06-05	39.450	39.990	37.800	37.900	27.358	6,689,882
2019-06-04	37.520	39.180	37.420	39.140	28.253	7,154,784
2019-06-03	37.340	37.970	36.830	37.080	26.766	7,521,255
2019-05-31	38.690	39.670	37.170	37.220	26.867	9,421,480
2019-05-30	39.920	40.910	39.080	39.460	28.484	5,166,977

← NewerPage 31 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.