Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	82.440	83.460	82.220	82.860	57.483	5,577,636
2018-06-12	83.330	83.330	81.370	82.120	56.969	5,297,557
2018-06-11	82.430	83.490	82.310	83.000	57.580	5,181,662
2018-06-08	81.740	82.850	81.150	82.620	57.316	3,802,037
2018-06-07	84.690	84.830	80.640	82.600	57.302	11,674,284
2018-06-06	86.500	87.160	84.570	84.720	58.773	6,355,692
2018-06-05	85.500	86.100	85.120	85.900	59.592	3,772,005
2018-06-04	85.420	85.480	83.770	84.850	58.863	5,607,271
2018-06-01	84.210	85.980	83.600	85.870	59.571	4,959,530
2018-05-31	86.300	86.910	83.430	83.510	57.934	6,477,540
2018-05-30	87.150	87.250	86.050	86.530	60.029	4,036,870
2018-05-29	85.730	87.260	85.620	86.490	60.001	3,921,769
2018-05-25	87.100	87.920	86.080	86.350	59.904	3,726,362
2018-05-24	88.050	88.620	86.870	87.460	60.674	6,356,089
2018-05-23	86.960	88.530	86.410	88.500	61.395	5,850,968
2018-05-22	88.150	88.620	87.250	87.870	60.958	5,621,295
2018-05-21	86.630	87.460	85.950	86.530	60.029	5,340,686
2018-05-18	85.810	86.710	84.400	84.750	58.794	4,541,727
2018-05-17	86.760	87.730	85.700	86.520	60.022	5,325,737
2018-05-16	83.500	87.140	83.350	87.020	60.369	9,424,787
2018-05-15	82.310	83.300	81.010	82.980	57.566	7,810,992
2018-05-14	80.940	82.970	80.630	81.120	56.276	8,304,339
2018-05-11	79.000	79.830	78.580	78.800	54.666	4,009,219
2018-05-10	79.040	79.230	78.100	79.040	54.833	4,341,821
2018-05-09	78.060	78.690	77.140	78.450	54.423	4,594,911
2018-05-08	78.500	78.900	77.030	77.730	53.924	3,674,103
2018-05-07	77.730	79.170	77.440	78.520	54.472	5,981,283
2018-05-04	76.640	77.760	76.050	77.280	53.612	6,321,426
2018-05-03	76.620	77.480	75.960	76.980	53.404	5,989,750
2018-05-02	79.480	79.770	76.690	76.770	53.258	7,173,174
2018-05-01	78.220	80.430	78.220	79.790	55.353	5,987,501
2018-04-30	80.700	82.000	76.700	78.790	54.659	10,008,892
2018-04-27	86.210	87.210	80.600	80.880	56.109	12,079,387
2018-04-26	87.300	88.390	86.540	87.910	60.986	5,735,073
2018-04-25	86.440	86.950	83.860	85.920	59.606	3,451,972
2018-04-24	88.070	89.780	85.870	86.430	59.959	4,569,774
2018-04-23	90.080	90.140	86.640	87.000	60.355	4,448,852
2018-04-20	89.170	91.500	88.790	89.560	62.131	4,707,896
2018-04-19	90.620	91.550	88.640	89.510	62.096	3,149,005
2018-04-18	90.200	92.060	89.110	91.700	63.615	3,996,122
2018-04-17	91.270	91.880	90.800	91.370	63.386	2,845,905
2018-04-16	90.560	90.600	89.040	90.520	62.797	3,340,707
2018-04-13	91.210	91.910	89.480	89.930	62.387	3,795,158
2018-04-12	90.390	91.220	89.950	90.500	62.783	3,072,403
2018-04-11	89.900	90.840	89.420	89.630	62.179	3,494,969
2018-04-10	90.520	92.300	90.130	90.720	62.935	3,940,556
2018-04-09	88.620	90.990	88.390	88.560	61.437	3,125,984
2018-04-06	89.480	90.620	87.150	87.770	60.889	4,882,796
2018-04-05	93.080	93.390	90.070	90.530	62.804	3,069,889
2018-04-04	88.090	92.780	88.090	92.510	64.177	3,062,877
2018-04-03	90.580	91.790	89.300	91.210	63.275	3,092,645
2018-04-02	92.510	93.410	88.900	89.990	62.429	4,504,418
2018-03-29	91.280	93.260	90.570	92.270	64.011	4,462,479
2018-03-28	91.820	92.870	90.220	90.800	62.991	3,715,249
2018-03-27	94.930	95.700	91.580	92.180	63.601	4,400,827
2018-03-26	94.210	94.510	91.610	94.270	65.043	5,795,269
2018-03-23	98.410	99.110	92.320	92.340	63.712	11,330,701
2018-03-22	101.58	102.74	100.39	100.83	69.570	4,279,640
2018-03-21	103.69	104.60	102.76	102.84	70.957	3,150,989
2018-03-20	103.54	104.50	103.12	103.67	71.529	3,306,442

← NewerPage 36 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.