Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	57.500	58.350	56.610	57.690	40.282	6,333,730
2018-09-06	59.860	59.860	57.530	57.790	40.352	7,901,750
2018-09-05	60.120	60.860	59.300	60.010	41.902	7,534,485
2018-09-04	61.750	61.750	58.920	60.240	42.063	11,718,869
2018-08-31	63.180	63.330	62.600	63.240	44.157	4,394,345
2018-08-30	63.330	63.500	62.890	63.280	44.185	4,271,702
2018-08-29	64.780	64.860	63.360	63.390	44.262	4,781,851
2018-08-28	64.760	64.930	64.170	64.670	45.156	2,821,827
2018-08-27	64.050	65.220	64.000	64.470	45.016	4,185,840
2018-08-24	63.720	64.250	63.470	63.810	44.555	3,462,291
2018-08-23	63.840	64.450	63.180	63.350	44.234	4,166,656
2018-08-22	64.830	64.860	63.940	64.020	44.702	3,680,454
2018-08-21	64.450	65.240	64.360	64.890	45.309	4,072,856
2018-08-20	64.850	64.850	63.310	64.020	44.702	4,629,309
2018-08-17	64.710	64.940	63.650	64.630	45.128	4,500,581
2018-08-16	64.400	65.490	64.360	65.060	45.428	5,596,158
2018-08-15	63.260	64.190	61.540	63.950	44.653	13,458,482
2018-08-14	64.710	65.790	64.360	64.990	45.379	4,310,202
2018-08-13	64.970	65.380	64.040	64.220	44.842	4,743,087
2018-08-10	65.510	65.970	64.680	64.790	45.240	6,163,592
2018-08-09	66.800	67.000	65.300	66.110	46.161	7,814,829
2018-08-08	67.700	67.750	67.020	67.050	46.818	4,167,847
2018-08-07	68.540	69.550	67.720	67.750	47.306	5,377,598
2018-08-06	67.630	68.460	67.620	68.300	47.690	4,739,515
2018-08-03	68.740	68.850	67.330	67.960	47.453	6,208,839
2018-08-02	69.000	69.160	68.410	68.520	47.844	6,260,568
2018-08-01	70.200	70.430	69.190	69.230	48.340	6,217,439
2018-07-31	71.040	71.720	70.120	70.150	48.982	6,554,804
2018-07-30	71.050	71.900	69.530	70.030	48.898	8,544,728
2018-07-27	74.490	75.000	69.960	71.130	49.667	14,851,733
2018-07-26	75.530	77.540	75.380	77.090	53.828	7,130,705
2018-07-25	75.170	76.140	75.050	75.630	52.809	3,978,790
2018-07-24	76.500	76.980	74.970	75.110	52.446	4,323,961
2018-07-23	76.240	76.530	74.810	76.380	53.332	5,045,790
2018-07-20	77.600	77.670	76.500	76.640	53.514	4,372,515
2018-07-19	78.410	78.840	77.190	77.460	54.086	3,449,723
2018-07-18	79.000	79.260	78.520	78.780	55.008	3,307,500
2018-07-17	77.840	79.110	77.660	78.990	55.155	2,173,028
2018-07-16	79.680	79.680	78.230	78.430	54.764	2,877,128
2018-07-13	78.810	80.060	78.780	79.520	55.525	2,237,590
2018-07-12	78.790	78.930	78.330	78.850	55.057	2,710,827
2018-07-11	79.250	79.340	77.890	78.190	54.596	4,233,997
2018-07-10	79.880	80.120	79.130	80.080	55.916	3,684,423
2018-07-09	78.400	79.700	78.120	79.680	55.637	3,588,241
2018-07-06	77.300	78.030	76.490	77.930	54.415	2,959,683
2018-07-05	77.220	77.720	76.550	77.460	54.086	3,423,395
2018-07-03	78.500	78.810	76.620	76.870	53.674	2,466,469
2018-07-02	76.500	78.170	76.060	78.040	54.491	3,289,640
2018-06-29	77.600	78.560	77.210	77.410	54.052	3,453,692
2018-06-28	76.940	77.580	76.400	76.930	53.716	4,199,996
2018-06-27	78.490	78.920	77.280	77.300	53.626	4,475,444
2018-06-26	78.310	78.810	77.720	78.510	54.465	4,646,905
2018-06-25	79.070	79.470	77.010	78.130	54.201	6,042,538
2018-06-22	81.260	81.380	79.540	79.680	55.277	4,732,503
2018-06-21	82.760	83.780	80.730	80.890	56.116	5,005,306
2018-06-20	81.000	81.170	80.040	80.220	55.651	3,787,881
2018-06-19	79.370	80.890	78.900	80.510	55.852	4,127,892
2018-06-18	80.050	80.510	78.860	80.270	55.686	5,183,382
2018-06-15	82.000	82.000	80.020	80.600	55.915	7,303,357
2018-06-14	83.100	83.630	82.390	82.550	57.268	5,440,308

← NewerPage 35 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.