Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	67.870	68.870	67.470	68.390	51.441	7,511,862
2025-02-13	67.360	68.280	66.670	67.560	50.817	7,400,465
2025-02-12	68.220	69.020	66.300	67.280	50.606	10,940,549
2025-02-11	68.800	70.700	68.070	68.920	51.840	12,215,656
2025-02-10	65.600	69.360	65.490	69.040	51.930	13,865,305
2025-02-07	64.740	65.550	63.570	64.460	48.485	5,050,420
2025-02-06	64.910	65.470	64.160	64.480	48.500	4,065,844
2025-02-05	63.810	65.260	63.410	64.720	48.681	7,064,291
2025-02-04	63.830	65.260	63.310	63.810	47.996	6,841,233
2025-02-03	64.030	66.280	63.540	64.420	48.455	8,414,015
2025-01-31	65.200	67.960	64.830	65.130	48.989	10,873,605
2025-01-30	66.450	67.590	63.700	65.780	49.478	21,901,207
2025-01-29	63.730	64.150	62.390	62.800	47.237	14,111,912
2025-01-28	64.570	64.690	61.820	62.870	47.289	9,649,036
2025-01-27	65.610	65.610	62.940	64.400	48.440	10,044,348
2025-01-24	68.910	69.440	67.360	67.410	50.704	7,999,520
2025-01-23	67.610	68.980	67.460	68.680	51.660	9,339,719
2025-01-22	68.500	70.490	68.280	68.630	51.622	12,357,482
2025-01-21	65.630	68.190	65.290	67.430	50.719	9,321,329
2025-01-17	65.330	66.340	63.800	65.040	48.922	9,473,342
2025-01-16	64.340	65.060	63.410	64.250	48.327	7,025,527
2025-01-15	64.060	65.760	64.000	64.630	48.613	6,624,129
2025-01-14	62.470	63.200	61.910	62.740	47.192	5,924,923
2025-01-13	61.760	62.920	61.360	62.020	46.650	5,228,231
2025-01-10	63.110	63.780	61.290	62.820	47.252	6,156,316
2025-01-08	64.100	64.850	63.390	64.060	48.185	6,107,762
2025-01-07	65.860	66.630	64.790	64.870	48.794	5,982,209
2025-01-06	65.300	67.470	65.270	65.650	49.380	8,775,194
2025-01-03	62.050	64.120	62.050	64.070	48.192	5,484,232
2025-01-02	59.860	62.850	59.860	61.870	46.537	6,975,650
2024-12-31	59.670	60.460	59.370	59.630	44.852	5,206,137
2024-12-30	59.660	60.140	58.820	59.620	44.845	5,834,562
2024-12-27	61.370	61.610	60.400	60.700	45.657	5,506,061
2024-12-26	61.510	62.200	61.470	61.710	46.417	2,839,158
2024-12-24	61.360	61.750	61.120	61.700	46.409	2,000,508
2024-12-23	60.010	61.610	60.010	61.560	46.304	5,439,118
2024-12-20	59.210	61.450	58.990	60.240	45.311	16,844,965
2024-12-19	61.920	62.310	59.410	59.620	44.845	17,911,965
2024-12-18	66.440	67.200	63.100	63.540	47.793	7,343,047
2024-12-17	65.200	66.010	64.570	64.640	48.621	5,183,646
2024-12-16	64.530	66.600	64.050	65.300	49.117	7,134,807
2024-12-13	66.230	66.270	64.700	65.120	48.982	10,579,502
2024-12-12	69.900	70.040	64.990	65.990	49.636	13,066,345
2024-12-11	69.700	70.400	69.160	69.900	52.577	3,414,398
2024-12-10	70.800	70.990	68.310	68.820	51.765	4,366,165
2024-12-09	70.970	71.800	70.640	70.740	53.209	4,133,846
2024-12-06	72.410	72.680	70.670	71.070	53.457	4,975,009
2024-12-05	72.350	73.830	71.940	72.110	54.239	4,122,600
2024-12-04	72.590	72.590	70.590	72.340	54.413	5,517,042
2024-12-03	73.110	74.110	70.190	71.690	53.924	7,114,697
2024-12-02	73.180	73.920	72.670	73.430	55.232	7,134,410
2024-11-29	72.000	73.650	71.670	72.990	54.901	3,646,585
2024-11-27	73.040	73.480	70.600	71.500	53.781	13,606,394
2024-11-26	69.370	73.240	69.360	73.020	54.924	14,193,276
2024-11-25	67.100	69.930	67.060	69.430	52.224	11,667,537
2024-11-22	66.410	66.820	65.840	66.430	49.967	6,854,331
2024-11-21	64.470	66.510	63.900	65.880	49.553	5,344,259
2024-11-20	65.650	65.680	62.820	63.840	48.019	5,063,915
2024-11-19	63.990	65.410	63.690	65.290	49.110	3,792,512
2024-11-18	62.850	64.680	62.590	64.580	48.576	4,801,299

← NewerPage 8 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.