Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	85.160	85.260	82.120	82.770	56.756	6,279,620
2017-12-19	83.530	85.130	82.290	84.240	57.764	5,209,313
2017-12-18	82.510	83.830	82.300	83.620	57.339	5,132,182
2017-12-15	81.890	82.080	79.930	81.620	55.968	9,473,606
2017-12-14	83.870	84.090	82.430	82.640	56.667	4,285,991
2017-12-13	84.670	85.630	83.120	83.630	57.346	8,494,718
2017-12-12	81.590	82.750	81.130	81.770	56.070	3,445,224
2017-12-11	81.190	81.940	80.090	81.200	55.680	3,322,450
2017-12-08	80.120	81.680	79.420	81.470	55.865	6,694,645
2017-12-07	78.000	78.860	77.690	78.350	53.725	3,534,791
2017-12-06	78.000	78.930	77.510	77.860	53.389	4,654,049
2017-12-05	77.260	79.030	76.770	78.560	53.869	6,083,286
2017-12-04	79.360	79.930	76.590	77.110	52.875	7,555,521
2017-12-01	79.270	80.360	77.110	79.360	54.418	8,541,553
2017-11-30	81.920	82.100	78.600	78.860	54.075	9,487,762
2017-11-29	86.340	86.490	80.600	81.000	55.542	9,462,493
2017-11-28	87.100	87.450	85.940	86.890	59.581	5,881,264
2017-11-27	88.310	88.330	85.330	86.550	59.348	14,640,847
2017-11-24	92.960	93.160	92.250	92.780	63.620	1,239,783
2017-11-22	92.430	93.220	91.710	92.910	63.709	2,955,714
2017-11-21	91.590	93.310	91.260	92.350	63.325	4,071,136
2017-11-20	90.500	91.130	89.730	90.880	62.317	3,527,383
2017-11-17	91.170	91.640	90.530	91.300	62.605	2,108,730
2017-11-16	90.590	91.720	90.430	91.210	62.544	3,107,595
2017-11-15	90.800	91.180	89.510	90.360	61.961	4,726,947
2017-11-14	89.750	92.290	89.010	91.580	62.797	6,941,913
2017-11-13	88.130	89.090	88.130	88.440	60.644	2,837,306
2017-11-10	88.250	89.370	87.600	88.920	60.973	4,268,527
2017-11-09	86.500	88.240	86.050	87.630	60.089	3,763,935
2017-11-08	86.260	87.420	85.530	87.120	59.739	3,674,897
2017-11-07	87.850	87.920	85.960	86.090	59.033	4,813,339
2017-11-06	86.670	88.180	86.530	87.850	60.240	4,080,529
2017-11-03	89.080	89.140	86.510	87.010	59.664	3,893,192
2017-11-02	89.100	89.160	87.710	88.600	60.754	3,447,209
2017-11-01	90.010	91.230	88.900	89.240	61.193	5,000,940
2017-10-31	86.250	90.160	85.780	89.270	61.213	7,489,503
2017-10-30	86.960	88.090	85.520	85.790	58.827	6,802,866
2017-10-27	88.360	88.630	84.320	87.110	59.732	10,299,423
2017-10-26	87.680	89.660	87.520	89.380	61.289	5,714,831
2017-10-25	87.500	88.190	86.520	87.290	59.856	3,720,144
2017-10-24	88.330	89.300	87.600	87.890	60.267	3,416,648
2017-10-23	90.000	90.330	87.950	87.990	60.336	6,350,797
2017-10-20	86.370	87.720	86.000	86.410	59.252	3,657,566
2017-10-19	85.560	85.710	84.210	85.480	58.614	2,773,934
2017-10-18	85.710	86.280	84.750	85.500	58.628	4,581,681
2017-10-17	86.470	86.910	85.230	85.780	58.820	3,955,902
2017-10-16	87.740	87.820	86.530	86.830	59.540	3,563,368
2017-10-13	86.570	88.250	86.100	87.800	60.205	7,045,504
2017-10-12	85.600	86.240	85.200	85.760	58.806	2,857,945
2017-10-11	85.990	86.980	85.510	85.620	58.710	3,863,028
2017-10-10	85.600	86.780	85.000	86.010	58.978	5,027,135
2017-10-09	84.350	84.520	83.680	84.270	57.785	2,704,609
2017-10-06	83.480	85.670	83.010	83.850	57.497	4,617,138
2017-10-05	83.000	84.490	82.150	83.580	57.312	7,251,892
2017-10-04	82.840	84.840	82.630	84.350	57.840	4,517,119
2017-10-03	83.220	83.600	82.320	83.000	56.914	6,054,710
2017-10-02	84.840	85.000	82.550	83.390	57.181	9,925,543
2017-09-29	86.500	87.020	85.800	86.400	59.245	4,939,024
2017-09-28	87.250	87.830	85.310	86.710	59.458	6,298,274
2017-09-27	86.990	89.210	86.650	88.720	60.493	5,260,116

← NewerPage 38 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.