Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	285.00	285.42	268.35	278.41	278.12	15,770,500
2026-01-28	263.45	284.00	260.80	279.70	279.41	16,090,500
2026-01-27	244.09	256.50	243.70	252.66	252.39	7,483,000
2026-01-26	236.10	250.44	234.32	240.85	240.60	7,128,300
2026-01-23	240.75	243.25	232.20	236.39	236.14	6,115,700
2026-01-22	246.71	247.94	228.35	243.29	243.03	8,926,900
2026-01-21	228.01	244.90	226.10	241.90	241.65	9,447,100
2026-01-20	220.80	230.27	220.00	222.97	222.74	7,125,400
2026-01-16	228.79	229.99	216.83	221.51	221.28	8,972,800
2026-01-15	223.90	230.48	221.00	222.10	221.87	7,536,200
2026-01-14	214.00	218.52	210.14	215.00	214.77	5,611,900
2026-01-13	209.26	218.00	208.48	214.00	213.77	6,485,600
2026-01-12	193.50	213.43	193.50	212.14	211.92	7,465,400
2026-01-09	187.85	200.92	186.00	200.46	200.25	9,887,700
2026-01-08	200.51	200.90	180.70	187.68	187.48	11,902,300
2026-01-07	211.99	212.85	195.12	199.88	199.67	14,305,000
2026-01-06	189.62	221.23	188.36	219.38	219.15	17,178,400
2026-01-05	193.17	195.86	182.80	187.88	187.68	9,826,700
2026-01-02	177.20	187.77	176.70	187.70	187.50	6,808,300
2025-12-31	176.77	177.00	171.26	172.27	172.09	3,552,200
2025-12-30	180.27	181.46	175.26	176.06	175.87	6,008,000
2025-12-29	179.00	184.77	176.70	179.68	179.49	3,906,300
2025-12-26	182.31	182.52	178.19	181.54	181.35	3,351,600
2025-12-24	179.21	182.55	177.78	179.56	179.37	3,067,000
2025-12-23	175.52	178.40	174.50	178.25	178.06	3,721,100
2025-12-22	186.47	187.18	171.85	176.76	176.57	8,685,200
2025-12-19	176.83	185.27	175.68	181.08	180.89	36,269,600
2025-12-18	174.80	181.49	174.43	175.01	174.83	9,147,100
2025-12-17	179.90	181.67	165.47	166.26	166.08	6,693,100
2025-12-16	172.08	177.38	170.74	174.58	174.40	5,857,000
2025-12-15	178.29	180.98	171.82	172.04	171.86	5,781,900
2025-12-12	184.34	185.82	170.02	176.34	176.15	9,677,900
2025-12-11	176.82	188.77	173.45	187.20	187.00	7,468,900
2025-12-10	169.71	182.47	168.90	181.95	181.76	7,966,000
2025-12-09	169.70	171.85	166.88	169.54	169.36	3,709,900
2025-12-08	170.93	173.00	166.75	169.78	169.60	4,272,200
2025-12-05	162.00	169.47	162.00	168.89	168.71	5,815,300
2025-12-04	154.91	161.53	153.01	161.00	160.83	6,303,300
2025-12-03	159.52	159.55	151.42	155.59	155.30	6,756,400
2025-12-02	167.00	169.72	156.27	159.99	159.69	7,657,400
2025-12-01	160.20	165.25	157.23	163.54	163.24	7,882,200
2025-11-28	160.00	163.67	156.79	163.33	163.03	3,232,100
2025-11-26	156.98	161.31	156.36	157.74	157.45	4,853,800
2025-11-25	150.00	156.01	147.70	155.41	155.12	5,467,700
2025-11-24	142.55	152.70	142.55	150.93	150.65	10,818,400
2025-11-21	140.54	141.49	132.43	139.19	138.93	11,191,100
2025-11-20	162.68	163.78	137.63	140.23	139.97	11,373,600
2025-11-19	152.86	156.64	150.08	153.97	153.68	6,499,100
2025-11-18	158.36	161.32	150.75	152.86	152.58	9,321,300
2025-11-17	155.51	167.49	155.51	162.45	162.15	8,774,200
2025-11-14	150.58	161.68	150.08	157.83	157.54	9,677,800
2025-11-13	162.45	164.88	154.78	157.16	156.87	10,238,600
2025-11-12	169.73	175.62	165.03	166.11	165.80	9,868,300
2025-11-11	171.55	178.45	169.64	169.99	169.67	9,244,000
2025-11-10	169.97	176.23	169.32	174.22	173.90	11,230,700
2025-11-07	159.76	163.24	152.81	162.96	162.66	9,652,800
2025-11-06	159.99	167.50	159.80	163.60	163.30	8,419,200
2025-11-05	153.20	165.39	152.98	160.10	159.80	9,749,000
2025-11-04	151.34	155.18	150.02	152.18	151.90	8,870,900
2025-11-03	152.07	160.21	148.05	158.02	157.73	13,275,400

← NewerPage 4 of 21 · 1,255 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.