Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	74.930	75.800	74.490	74.970	74.744	4,983,600
2025-08-07	73.710	74.610	73.440	74.440	74.216	6,938,300
2025-08-06	75.930	76.460	73.510	73.780	73.558	7,647,000
2025-08-05	77.940	78.210	74.210	75.840	75.611	5,898,200
2025-08-04	77.770	78.020	76.050	77.290	77.057	5,097,400
2025-08-01	75.710	77.020	74.490	76.550	76.319	8,789,800
2025-07-31	74.250	78.800	73.250	78.690	78.453	24,012,700
2025-07-30	69.450	71.810	69.300	71.430	71.215	13,984,000
2025-07-29	69.450	71.310	69.410	70.610	70.397	8,861,400
2025-07-28	69.400	69.620	68.670	68.990	68.782	4,508,800
2025-07-25	69.250	69.720	66.510	68.820	68.612	7,880,400
2025-07-24	69.200	69.620	68.340	69.020	68.812	8,054,300
2025-07-23	67.610	69.600	67.580	69.320	69.111	7,210,600
2025-07-22	68.530	68.770	66.040	67.060	66.858	5,096,700
2025-07-21	68.190	68.770	67.700	68.740	68.533	4,128,000
2025-07-18	67.860	68.520	67.270	68.000	67.795	4,275,300
2025-07-17	66.510	67.680	66.350	67.020	66.818	6,211,300
2025-07-16	67.530	67.600	65.800	66.530	66.329	4,780,100
2025-07-15	67.950	68.060	67.170	67.530	67.326	6,334,700
2025-07-14	66.040	67.350	65.240	66.930	66.728	5,100,300
2025-07-11	64.750	66.630	64.230	66.140	65.941	5,339,200
2025-07-10	64.960	65.610	64.580	65.060	64.864	3,916,700
2025-07-09	64.340	65.120	64.160	64.640	64.445	8,534,200
2025-07-08	65.930	66.000	63.670	64.020	63.827	8,355,200
2025-07-07	65.800	66.130	64.960	65.220	65.023	6,232,200
2025-07-03	65.930	66.830	65.770	66.080	65.881	5,162,100
2025-07-02	63.640	65.930	63.010	65.780	65.582	7,125,000
2025-07-01	63.680	64.210	62.940	63.840	63.648	5,360,800
2025-06-30	63.600	64.340	63.110	63.990	63.797	6,074,400
2025-06-27	63.510	63.660	62.650	63.290	63.099	6,642,300
2025-06-26	62.650	63.760	62.530	63.510	63.318	5,930,300
2025-06-25	62.530	62.890	62.130	62.550	62.361	4,530,300
2025-06-24	60.790	62.320	60.570	62.070	61.883	6,021,000
2025-06-23	59.000	60.510	58.660	60.380	60.198	4,627,000
2025-06-20	59.880	59.940	58.970	59.290	59.111	9,426,300
2025-06-18	58.690	59.930	58.530	59.190	59.012	6,647,400
2025-06-17	58.080	60.590	57.880	58.570	58.393	9,616,500
2025-06-16	56.490	57.690	56.270	57.410	57.237	5,552,500
2025-06-13	54.850	56.270	54.600	55.700	55.532	10,554,500
2025-06-12	55.280	56.050	55.130	55.780	55.612	3,608,800
2025-06-11	56.410	56.840	55.180	55.670	55.502	4,411,400
2025-06-10	57.200	57.390	55.570	55.950	55.781	7,168,100
2025-06-09	56.530	57.460	56.080	57.020	56.848	6,549,900
2025-06-06	55.910	56.750	55.420	55.450	55.283	5,952,100
2025-06-05	54.880	55.610	54.220	55.050	54.884	10,981,500
2025-06-04	54.000	54.760	53.470	54.430	54.266	4,739,600
2025-06-03	52.340	53.920	51.880	53.770	53.508	5,635,300
2025-06-02	51.430	52.410	51.170	52.190	51.936	4,214,600
2025-05-30	52.030	52.410	51.250	51.550	51.299	7,402,800
2025-05-29	53.220	53.350	51.990	52.550	52.294	4,570,900
2025-05-28	51.770	52.790	51.640	52.350	52.095	6,782,100
2025-05-27	51.070	51.990	50.620	51.820	51.568	6,374,500
2025-05-23	49.220	50.390	49.000	50.180	49.936	5,763,200
2025-05-22	49.560	51.090	49.280	49.840	49.597	5,802,900
2025-05-21	50.130	51.260	49.330	49.490	49.249	7,278,800
2025-05-20	50.720	51.590	50.350	50.630	50.383	4,930,400
2025-05-19	49.060	50.800	49.020	50.720	50.473	5,283,200
2025-05-16	50.000	50.270	49.540	49.990	49.747	4,955,600
2025-05-15	49.170	49.770	48.810	49.750	49.508	8,249,400
2025-05-14	48.830	49.840	48.580	49.200	48.960	8,649,600

← NewerPage 6 of 79 · 4,729 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.