Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	39.070	39.950	38.750	39.660	28.628	6,945,353
2019-05-28	41.240	41.570	39.560	39.580	28.571	6,509,028
2019-05-24	41.730	42.110	40.770	40.980	29.581	5,008,217
2019-05-23	41.290	41.600	40.230	41.490	29.949	5,707,687
2019-05-22	42.970	43.110	41.870	42.190	30.455	4,201,054
2019-05-21	42.550	43.720	42.550	43.450	31.364	5,753,066
2019-05-20	43.580	44.160	41.660	41.950	30.281	12,102,407
2019-05-17	44.350	45.810	43.430	44.630	32.216	5,909,973
2019-05-16	44.820	45.400	44.350	45.090	32.548	4,439,856
2019-05-15	44.100	45.950	43.990	45.490	32.837	5,767,486
2019-05-14	43.340	45.110	43.340	44.630	32.216	6,989,541
2019-05-13	44.030	44.180	42.840	42.990	31.032	9,649,301
2019-05-10	46.020	46.130	44.220	45.860	33.104	6,152,876
2019-05-09	45.970	46.580	44.570	46.420	33.508	8,133,407
2019-05-08	46.940	47.950	46.620	46.700	33.710	6,498,179
2019-05-07	48.710	49.480	46.650	47.210	34.078	8,920,592
2019-05-06	48.840	49.870	48.280	49.560	35.775	6,040,818
2019-05-03	50.110	50.940	49.680	50.800	36.670	5,044,996
2019-05-02	50.940	51.270	49.570	49.760	35.919	7,601,561
2019-05-01	51.590	53.040	50.630	50.800	36.670	9,857,805
2019-04-30	49.300	51.540	47.810	51.120	36.901	25,146,923
2019-04-29	50.610	51.540	50.310	50.470	36.431	12,548,258
2019-04-26	49.950	50.980	48.800	50.920	36.756	13,543,154
2019-04-25	54.500	54.650	52.530	52.950	38.222	5,190,923
2019-04-24	54.510	54.510	52.800	53.940	38.936	5,033,486
2019-04-23	54.370	54.750	53.420	54.450	39.304	5,036,793
2019-04-22	54.960	55.220	53.520	54.210	39.131	6,044,787
2019-04-18	54.470	55.440	53.900	55.390	39.983	7,477,728
2019-04-17	55.000	55.540	53.340	54.450	39.304	8,806,417
2019-04-16	53.160	54.670	52.870	54.290	39.189	11,122,593
2019-04-15	52.500	52.740	51.480	51.860	37.435	6,155,787
2019-04-12	51.630	52.280	51.270	51.830	37.413	5,447,320
2019-04-11	50.890	51.600	50.430	50.830	36.691	4,461,421
2019-04-10	50.080	50.910	49.600	50.690	36.590	5,790,639
2019-04-09	51.880	51.880	50.000	50.110	36.172	6,262,156
2019-04-08	51.420	51.760	50.360	51.590	37.240	5,791,962
2019-04-05	51.770	52.350	51.290	52.040	37.565	5,579,620
2019-04-04	51.410	51.870	50.750	51.400	37.103	5,648,152
2019-04-03	51.500	53.430	51.400	52.010	37.543	10,901,785
2019-04-02	49.230	50.840	48.840	50.380	36.366	8,611,407
2019-04-01	48.930	49.580	48.350	49.310	35.594	8,704,679
2019-03-29	46.280	48.600	46.280	48.060	34.692	11,015,695
2019-03-28	44.920	46.280	44.760	45.750	33.024	7,555,124
2019-03-27	47.230	47.450	44.940	45.380	32.396	11,806,981
2019-03-26	48.190	48.930	46.870	47.080	33.610	8,443,254
2019-03-25	48.250	48.850	47.090	47.890	34.188	5,856,260
2019-03-22	51.250	51.450	48.370	48.390	34.545	11,471,468
2019-03-21	47.870	52.270	47.870	51.780	36.965	19,324,003
2019-03-20	47.840	48.170	46.560	47.170	33.674	7,164,707
2019-03-19	48.720	48.840	47.720	47.880	34.181	6,284,382
2019-03-18	48.190	48.670	47.830	48.290	34.474	6,486,801
2019-03-15	47.650	49.130	47.640	48.100	34.338	15,912,779
2019-03-14	48.600	48.720	47.150	47.580	33.967	10,354,063
2019-03-13	49.140	49.470	48.070	48.990	34.973	7,951,495
2019-03-12	49.690	50.560	48.750	49.150	35.088	6,387,973
2019-03-11	47.750	50.000	47.660	49.660	35.452	8,347,998
2019-03-08	46.040	47.560	45.730	47.480	33.895	7,039,551
2019-03-07	47.860	47.860	45.410	46.990	33.546	11,745,197
2019-03-06	50.360	50.360	48.100	48.120	34.352	10,472,603
2019-03-05	52.000	52.240	50.480	50.740	36.223	8,393,906

← NewerPage 32 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.