Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	46.260	46.540	44.910	46.370	32.655	9,976,611
2018-11-30	45.420	45.710	43.410	45.390	31.965	12,463,322
2018-11-29	47.670	48.000	45.230	45.520	32.056	9,852,249
2018-11-28	49.120	49.380	44.550	48.150	33.908	13,915,843
2018-11-27	47.500	48.940	47.300	48.680	34.282	4,615,153
2018-11-26	48.470	48.500	47.150	47.920	33.746	5,551,837
2018-11-23	46.840	48.090	46.510	47.340	33.338	4,311,657
2018-11-21	46.550	47.700	46.170	46.900	33.028	8,193,736
2018-11-20	43.140	46.580	42.600	45.680	32.169	11,210,705
2018-11-19	46.130	46.780	45.030	45.110	31.768	5,879,941
2018-11-16	46.040	47.060	45.590	46.600	32.817	5,143,824
2018-11-15	44.880	47.120	44.370	46.730	32.908	6,785,535
2018-11-14	45.680	46.450	44.630	45.050	31.725	5,790,506
2018-11-13	43.680	44.840	43.460	44.690	31.472	8,349,982
2018-11-12	45.290	45.320	43.190	43.460	30.606	6,698,746
2018-11-09	46.990	47.260	44.860	45.730	32.204	7,575,895
2018-11-08	48.530	48.920	47.320	47.560	33.493	5,290,677
2018-11-07	49.400	49.580	47.500	48.530	34.176	5,260,248
2018-11-06	48.070	49.190	47.870	48.900	34.437	4,852,367
2018-11-05	47.760	49.220	46.970	48.360	34.056	7,873,570
2018-11-02	45.820	47.990	45.580	47.740	33.620	10,257,351
2018-11-01	43.290	47.400	43.250	47.080	33.155	12,809,418
2018-10-31	42.350	44.190	42.130	43.070	30.331	10,184,322
2018-10-30	41.560	42.600	40.580	41.370	29.134	13,557,310
2018-10-29	44.650	44.930	41.110	41.550	29.261	18,153,545
2018-10-26	47.400	47.570	42.000	44.190	31.120	39,381,476
2018-10-25	52.890	54.840	52.630	54.010	38.035	9,612,124
2018-10-24	55.480	55.720	52.250	52.340	36.859	7,693,907
2018-10-23	53.800	56.050	53.600	55.660	39.197	5,163,801
2018-10-22	56.730	57.120	55.260	55.360	38.986	5,899,257
2018-10-19	56.110	57.780	56.070	56.540	39.817	8,306,720
2018-10-18	55.420	56.870	55.390	55.830	39.317	6,484,817
2018-10-17	56.210	56.860	55.360	55.760	39.268	3,979,584
2018-10-16	55.300	56.240	54.780	56.060	39.479	4,274,216
2018-10-15	54.020	55.470	53.810	54.500	38.380	3,877,713
2018-10-12	55.170	55.660	53.890	54.410	38.317	5,847,131
2018-10-11	54.560	55.910	53.750	54.130	38.120	6,004,171
2018-10-10	54.020	55.360	53.950	54.150	38.134	7,184,816
2018-10-09	55.550	55.640	53.580	54.420	38.324	5,345,978
2018-10-08	55.900	56.460	55.330	55.650	39.190	3,351,291
2018-10-05	56.810	57.390	56.010	56.150	39.542	5,238,419
2018-10-04	57.750	57.890	56.060	56.610	39.866	7,193,151
2018-10-03	57.920	59.240	57.760	58.360	41.099	5,652,914
2018-10-02	58.090	59.280	57.670	57.720	40.648	5,579,620
2018-10-01	58.010	59.560	57.360	58.020	40.859	5,862,478
2018-09-28	58.120	59.230	57.630	58.540	41.225	5,709,671
2018-09-27	58.720	59.200	58.080	58.280	41.042	3,887,900
2018-09-26	59.080	59.440	57.940	58.940	41.155	6,615,529
2018-09-25	59.920	60.430	58.970	59.680	41.672	5,922,277
2018-09-24	60.270	60.620	59.520	59.920	41.839	7,802,922
2018-09-21	60.160	61.090	59.110	60.720	42.398	13,125,748
2018-09-20	59.280	60.670	59.140	60.050	41.930	8,575,951
2018-09-19	58.540	58.940	57.980	58.390	40.771	4,700,222
2018-09-18	57.460	59.110	57.260	58.100	40.568	6,529,534
2018-09-17	56.840	58.110	56.700	57.180	39.926	4,632,352
2018-09-14	57.350	57.950	56.170	56.960	39.772	4,007,235
2018-09-13	57.040	57.720	56.150	57.100	39.870	6,790,562
2018-09-12	53.850	57.670	53.610	56.570	39.500	9,539,756
2018-09-11	55.680	55.880	54.120	54.980	38.390	9,754,744
2018-09-10	58.000	58.060	56.910	57.050	39.835	4,799,844

← NewerPage 34 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.