Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	103.54	104.50	103.12	103.67	71.529	3,306,442
2018-03-19	105.99	106.39	102.42	103.16	71.177	5,866,314
2018-03-16	103.88	106.96	103.43	106.45	73.447	9,644,538
2018-03-15	103.12	103.41	101.67	102.23	70.536	3,567,470
2018-03-14	103.45	104.60	101.38	103.20	71.205	5,260,645
2018-03-13	100.00	103.11	100.00	102.91	71.005	9,119,439
2018-03-12	100.00	103.11	99.760	102.86	70.970	7,623,258
2018-03-09	97.900	100.00	97.550	99.550	68.687	6,007,346
2018-03-08	95.500	97.910	95.380	97.220	67.079	5,445,203
2018-03-07	92.750	96.940	92.750	95.270	65.733	7,944,615
2018-03-06	91.130	94.140	90.690	93.800	64.719	8,723,333
2018-03-05	88.000	90.310	87.990	89.950	62.063	4,512,224
2018-03-02	86.280	88.400	86.030	88.250	60.890	3,314,644
2018-03-01	87.420	88.820	86.310	87.270	60.214	4,702,604
2018-02-28	88.140	88.590	87.010	87.040	60.055	4,103,020
2018-02-27	89.420	89.930	86.980	87.190	60.159	4,513,150
2018-02-26	89.140	89.520	88.220	89.220	61.559	3,647,643
2018-02-23	86.980	89.320	86.500	89.140	61.504	5,635,848
2018-02-22	85.940	87.260	85.270	85.530	59.013	3,004,004
2018-02-21	86.290	87.540	85.620	85.670	59.110	3,421,675
2018-02-20	84.130	87.350	84.110	86.460	59.655	4,976,729
2018-02-16	84.290	86.320	84.230	84.910	58.585	3,965,693
2018-02-15	83.870	84.620	82.960	84.540	58.330	4,144,562
2018-02-14	81.900	83.590	81.900	83.330	57.495	4,330,576
2018-02-13	81.860	83.460	81.580	82.970	57.247	3,894,118
2018-02-12	81.250	83.060	81.250	82.340	56.812	4,361,666
2018-02-09	80.800	81.980	77.900	80.590	55.605	6,123,902
2018-02-08	83.650	84.410	80.090	80.090	55.260	5,016,287
2018-02-07	83.950	85.320	83.100	83.710	57.757	4,944,977
2018-02-06	80.580	84.600	80.250	84.250	58.130	6,397,763
2018-02-05	84.200	85.900	81.440	81.450	56.198	6,886,480
2018-02-02	86.990	87.130	85.010	85.250	58.820	6,628,759
2018-02-01	87.430	89.120	86.600	87.650	60.476	4,703,530
2018-01-31	89.180	91.190	88.670	88.980	61.394	11,277,649
2018-01-30	86.000	87.260	85.110	87.080	60.083	6,258,981
2018-01-29	88.740	89.800	87.180	87.450	60.338	6,621,218
2018-01-26	86.750	89.630	86.710	89.600	61.821	10,833,386
2018-01-25	88.180	89.840	87.650	87.990	60.710	9,636,732
2018-01-24	87.700	87.890	86.180	86.970	60.007	6,213,602
2018-01-23	86.430	87.550	86.010	87.340	60.262	4,076,692
2018-01-22	85.940	86.390	85.100	86.240	59.503	5,999,144
2018-01-19	86.120	87.070	85.380	85.600	59.061	5,210,636
2018-01-18	85.170	86.570	85.070	86.400	59.613	6,091,092
2018-01-17	84.540	85.480	84.200	85.160	58.758	5,818,554
2018-01-16	83.700	84.980	83.300	83.880	57.875	7,374,799
2018-01-12	82.680	83.310	82.450	83.120	57.350	3,956,564
2018-01-11	80.920	82.910	80.900	82.250	56.750	5,056,638
2018-01-10	79.200	80.950	78.800	80.910	55.826	6,537,075
2018-01-09	81.520	82.100	80.430	80.620	55.625	5,041,556
2018-01-08	83.000	83.000	80.610	81.440	56.191	6,450,022
2018-01-05	82.390	82.970	81.610	82.690	57.054	3,608,350
2018-01-04	82.000	83.000	79.690	82.170	56.695	6,844,011
2018-01-03	82.000	82.890	81.810	82.670	57.040	4,304,116
2018-01-02	80.510	81.790	79.580	81.380	56.150	5,151,762
2017-12-29	80.610	80.750	79.490	79.530	54.873	3,690,641
2017-12-28	81.420	81.700	80.330	80.640	55.639	3,046,869
2017-12-27	80.090	81.000	79.630	80.960	55.515	3,483,724
2017-12-26	80.920	81.000	79.220	80.000	54.857	5,165,257
2017-12-22	80.880	81.360	80.460	80.680	55.323	2,811,375
2017-12-21	82.880	83.270	80.750	80.830	55.426	6,511,541

← NewerPage 37 of 79 · 4,732 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.