Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	52.270	53.400	51.580	52.610	37.558	11,006,169
2019-03-01	51.020	51.950	50.590	51.660	36.880	10,237,506
2019-02-28	48.150	50.520	46.660	50.300	35.909	14,631,454
2019-02-27	50.830	51.370	48.500	48.540	34.652	9,120,630
2019-02-26	51.190	51.600	50.500	50.970	36.387	5,315,153
2019-02-25	50.900	52.240	50.760	51.360	36.665	10,260,130
2019-02-22	48.060	49.550	47.440	49.490	35.330	6,380,432
2019-02-21	48.380	48.500	47.050	47.190	33.688	5,007,687
2019-02-20	47.950	49.190	47.910	48.460	34.595	6,255,409
2019-02-19	48.420	48.990	47.660	48.000	34.267	6,351,988
2019-02-15	48.460	48.460	47.380	47.650	34.017	5,873,194
2019-02-14	47.560	48.410	47.470	47.980	34.252	7,003,433
2019-02-13	48.680	48.750	47.540	47.690	34.045	8,083,795
2019-02-12	46.460	47.830	46.350	47.260	33.738	6,130,782
2019-02-11	46.780	46.880	45.610	45.930	32.789	5,521,805
2019-02-08	44.450	46.730	44.050	46.710	33.346	9,419,363
2019-02-07	47.290	47.500	45.450	45.860	32.739	9,321,329
2019-02-06	47.420	48.680	47.410	48.000	34.267	6,947,867
2019-02-05	47.440	48.250	47.140	47.410	33.846	7,871,982
2019-02-04	47.060	47.890	46.100	47.850	34.160	8,037,622
2019-02-01	44.730	47.280	44.730	47.000	33.553	12,145,272
2019-01-31	43.810	45.070	43.500	44.990	32.118	9,827,906
2019-01-30	43.170	43.990	42.480	43.830	31.290	8,902,864
2019-01-29	44.000	44.530	42.460	42.550	30.376	8,760,377
2019-01-28	42.030	44.150	41.600	44.000	31.411	15,724,384
2019-01-25	45.500	47.950	41.530	43.160	30.811	49,852,228
2019-01-24	38.670	41.340	38.550	40.140	28.656	20,798,751
2019-01-23	37.930	38.350	37.190	37.620	26.857	6,226,832
2019-01-22	38.970	38.970	37.430	37.560	26.814	8,664,062
2019-01-18	36.550	39.220	36.260	39.200	27.984	12,372,696
2019-01-17	37.250	37.390	35.020	36.470	26.036	13,073,357
2019-01-16	37.820	38.740	37.660	37.830	27.006	6,493,019
2019-01-15	38.060	38.240	36.960	37.680	26.899	8,318,495
2019-01-14	37.890	38.170	36.160	38.060	27.171	17,789,852
2019-01-11	39.560	40.530	38.830	40.030	28.577	6,663,157
2019-01-10	39.520	40.250	38.880	39.810	28.420	6,408,480
2019-01-09	38.360	41.590	38.350	39.790	28.406	12,517,829
2019-01-08	39.260	39.430	37.150	38.110	27.206	10,188,555
2019-01-07	37.320	38.720	37.160	38.480	27.470	7,895,135
2019-01-04	36.600	37.420	36.270	37.160	26.528	8,378,427
2019-01-03	37.000	37.160	35.530	35.650	25.450	10,233,934
2019-01-02	36.150	38.870	36.020	38.260	27.313	8,447,620
2018-12-31	38.040	38.090	35.820	36.970	26.393	9,208,742
2018-12-28	37.280	37.570	36.200	36.740	26.228	6,998,405
2018-12-27	35.920	36.910	35.390	36.890	26.335	5,839,325
2018-12-26	35.730	37.000	33.830	36.930	26.007	9,869,051
2018-12-24	35.680	36.350	34.750	35.060	24.690	4,942,596
2018-12-21	36.920	37.610	35.860	35.900	25.282	14,356,138
2018-12-20	36.520	38.360	36.150	36.690	25.838	12,195,811
2018-12-19	38.420	39.170	36.130	36.580	25.761	10,515,336
2018-12-18	38.250	39.810	38.200	38.720	27.268	6,907,912
2018-12-17	38.730	40.120	37.950	38.250	26.937	8,369,960
2018-12-14	39.270	39.990	38.760	38.780	27.310	7,560,680
2018-12-13	41.210	41.220	39.740	39.960	28.141	6,514,849
2018-12-12	42.240	42.280	40.900	40.970	28.852	8,066,728
2018-12-11	42.200	42.660	41.040	41.600	29.296	5,688,900
2018-12-10	41.500	42.040	40.740	41.660	29.338	6,538,001
2018-12-07	43.400	43.770	41.770	42.030	29.599	6,260,304
2018-12-06	43.040	43.660	42.130	43.600	30.704	8,935,277
2018-12-04	45.960	46.370	42.520	43.040	30.310	13,386,511

← NewerPage 33 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.