Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	47.050	49.870	46.680	49.010	48.771	8,113,500
2025-05-12	46.880	47.490	46.400	46.570	46.343	6,957,400
2025-05-09	44.660	45.230	43.880	44.100	43.885	4,960,100
2025-05-08	44.950	45.130	44.170	44.300	44.084	5,320,500
2025-05-07	44.410	44.660	43.600	44.300	44.084	7,564,600
2025-05-06	44.580	44.910	44.110	44.290	44.074	4,952,400
2025-05-05	43.950	45.610	43.950	45.030	44.811	7,522,000
2025-05-02	44.990	45.380	44.480	44.690	44.472	8,263,300
2025-05-01	44.700	45.150	43.860	43.950	43.736	9,378,300
2025-04-30	42.980	44.070	41.830	43.860	43.646	15,906,000
2025-04-29	40.710	41.250	40.590	40.620	40.422	6,871,700
2025-04-28	40.590	41.130	40.180	40.910	40.711	5,916,400
2025-04-25	40.200	41.070	39.900	40.780	40.581	4,158,500
2025-04-24	38.230	40.360	38.190	40.170	39.974	5,943,900
2025-04-23	38.330	39.100	37.470	37.700	37.516	5,526,000
2025-04-22	36.360	37.000	35.980	36.680	36.501	5,086,900
2025-04-21	36.090	36.280	35.510	35.960	35.785	6,676,600
2025-04-17	36.180	36.700	35.510	36.510	36.332	7,393,300
2025-04-16	35.790	36.250	35.000	35.620	35.447	7,265,300
2025-04-15	35.810	36.330	35.480	35.930	35.755	6,199,500
2025-04-14	36.460	36.620	35.280	35.820	35.646	9,947,400
2025-04-11	34.360	35.070	33.420	34.400	34.233	8,654,100
2025-04-10	35.800	36.120	33.710	34.870	34.700	15,245,500
2025-04-09	31.340	37.370	30.570	36.300	36.123	20,134,800
2025-04-08	32.650	34.780	30.720	31.550	31.396	17,547,200
2025-04-07	29.620	33.410	28.830	31.160	31.008	14,472,100
2025-04-04	32.710	33.100	29.760	30.540	30.391	22,939,100
2025-04-03	38.760	38.900	34.010	34.150	33.984	21,307,200
2025-04-02	40.320	42.230	40.260	41.780	41.577	5,017,500
2025-04-01	40.100	40.970	39.850	40.890	40.691	5,292,700
2025-03-31	39.790	40.510	39.100	40.430	40.233	8,212,200
2025-03-28	41.400	41.990	40.490	40.620	40.422	4,640,100
2025-03-27	42.200	42.910	41.860	41.910	41.706	4,909,700
2025-03-26	43.500	43.630	42.210	42.620	42.412	7,243,700
2025-03-25	44.090	44.280	42.540	43.390	43.179	8,749,500
2025-03-24	44.700	44.860	43.450	44.310	44.094	5,619,600
2025-03-21	43.890	44.110	43.180	43.660	43.447	7,712,800
2025-03-20	44.260	45.530	44.250	44.510	44.293	4,910,100
2025-03-19	44.370	45.430	44.150	44.900	44.681	3,603,100
2025-03-18	44.540	44.560	43.670	44.340	44.124	5,205,800
2025-03-17	44.560	45.440	44.420	44.750	44.532	5,734,100
2025-03-14	43.190	44.850	42.950	44.530	44.313	7,882,100
2025-03-13	42.570	43.040	41.710	42.030	41.825	5,495,100
2025-03-12	42.610	43.700	42.260	42.960	42.751	5,998,300
2025-03-11	40.400	42.840	40.310	41.800	41.596	9,283,700
2025-03-10	40.680	40.890	39.420	40.540	40.343	10,563,700
2025-03-07	41.490	42.480	40.410	41.700	41.497	12,084,700
2025-03-06	42.920	43.120	41.360	41.450	41.248	11,790,200
2025-03-05	44.660	44.690	43.250	44.200	43.985	7,615,500
2025-03-04	46.210	46.350	44.250	44.630	44.413	11,765,400
2025-03-03	49.540	49.830	46.500	47.010	46.781	8,841,500
2025-02-28	48.330	50.080	48.000	48.930	48.692	9,268,600
2025-02-27	50.490	51.480	48.110	48.200	47.965	9,392,100
2025-02-26	49.770	50.710	48.770	50.160	49.916	8,546,700
2025-02-25	48.710	51.130	48.710	49.070	48.831	11,679,700
2025-02-24	52.610	52.670	48.230	49.020	48.781	18,354,400
2025-02-21	71.660	71.660	67.770	68.710	51.682	11,982,940
2025-02-20	71.500	71.750	69.910	71.290	53.623	6,119,404
2025-02-19	71.660	72.260	71.180	71.500	53.781	6,930,271
2025-02-18	70.210	72.090	69.890	72.030	54.179	12,388,043

← NewerPage 7 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.