Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	62.450	63.120	62.300	62.800	47.237	4,633,014
2024-11-14	62.750	63.690	62.720	63.220	47.553	4,804,210
2024-11-13	63.750	63.750	62.300	62.730	47.184	5,995,836
2024-11-12	66.200	66.510	63.050	63.960	48.109	11,215,071
2024-11-11	70.070	70.140	67.280	67.380	50.682	5,891,451
2024-11-08	70.000	70.440	69.180	69.610	52.359	4,653,520
2024-11-07	70.500	71.230	69.700	70.440	52.983	4,984,535
2024-11-06	68.860	70.190	68.260	69.910	52.585	7,572,984
2024-11-05	65.500	67.130	65.500	66.830	50.268	5,521,276
2024-11-04	65.650	66.490	65.110	65.220	49.057	3,578,583
2024-11-01	65.750	67.110	65.600	65.880	49.553	5,059,681
2024-10-31	66.510	67.460	65.000	65.310	49.125	6,048,888
2024-10-30	67.780	69.220	66.970	67.020	50.411	6,203,812
2024-10-29	69.860	70.000	67.760	68.300	51.374	8,270,205
2024-10-28	69.610	71.120	68.270	69.710	52.434	10,454,346
2024-10-25	72.580	73.500	69.320	69.450	52.239	23,343,541
2024-10-24	67.310	67.540	66.200	66.320	49.884	11,646,501
2024-10-23	67.120	67.790	65.930	66.610	50.103	7,245,145
2024-10-22	66.810	68.170	65.960	67.760	50.968	8,320,744
2024-10-21	66.670	67.660	66.070	67.260	50.591	6,713,696
2024-10-18	67.920	68.200	66.660	67.030	50.418	3,901,659
2024-10-17	68.800	68.960	67.150	67.350	50.659	4,825,907
2024-10-16	67.000	68.060	66.520	67.790	50.990	5,876,105
2024-10-15	67.000	68.720	66.850	66.950	50.358	7,904,396
2024-10-14	65.440	66.890	65.400	66.830	50.268	5,856,656
2024-10-11	63.730	65.370	63.680	64.880	48.801	5,353,255
2024-10-10	63.610	64.900	63.450	64.050	48.177	4,646,111
2024-10-09	65.760	65.840	64.160	64.480	48.500	5,869,754
2024-10-08	66.540	66.750	65.680	66.170	49.772	5,125,831
2024-10-07	66.270	67.280	65.870	66.440	49.975	4,314,832
2024-10-04	67.850	67.960	65.890	66.350	49.907	6,039,230
2024-10-03	66.000	67.680	65.820	66.580	50.080	5,244,769
2024-10-02	66.630	68.100	66.420	66.520	50.035	5,065,502
2024-10-01	68.090	68.270	66.480	66.760	50.215	4,617,402
2024-09-30	68.890	69.560	67.980	68.290	51.366	7,047,621
2024-09-27	70.460	70.460	68.830	69.420	52.216	5,413,451
2024-09-26	70.320	71.430	68.510	70.460	52.998	11,688,573
2024-09-25	65.910	66.340	65.260	66.000	49.644	5,016,022
2024-09-24	66.290	66.860	64.190	66.460	49.990	8,797,950
2024-09-23	67.030	67.340	66.280	66.290	49.862	3,847,549
2024-09-20	65.250	66.880	64.980	66.750	50.208	10,165,403
2024-09-19	66.390	66.580	65.360	65.970	49.621	6,377,125
2024-09-18	65.400	66.050	64.110	64.420	48.455	5,873,326
2024-09-17	64.670	66.250	64.430	65.890	49.561	6,882,775
2024-09-16	64.080	64.330	63.270	64.090	48.207	5,943,445
2024-09-13	63.590	65.140	63.590	65.020	48.907	4,738,325
2024-09-12	63.310	64.100	62.340	63.250	47.575	5,268,715
2024-09-11	63.280	63.450	60.950	63.310	47.620	4,786,085
2024-09-10	62.560	63.330	62.050	62.790	47.229	4,349,230
2024-09-09	61.910	62.780	61.410	62.610	47.094	5,518,233
2024-09-06	62.150	62.520	60.000	60.770	45.710	5,491,905
2024-09-05	62.390	63.600	62.390	62.610	47.094	3,064,994
2024-09-04	61.960	63.810	61.470	62.950	47.350	4,870,228
2024-09-03	64.520	64.520	62.200	63.060	47.432	7,794,587
2024-08-30	64.120	65.690	63.450	65.590	49.335	8,489,030
2024-08-29	63.270	64.220	62.200	63.030	47.410	5,716,948
2024-08-28	62.210	62.710	61.110	62.430	46.958	6,182,511
2024-08-27	61.830	63.100	61.160	62.850	47.274	6,675,461
2024-08-26	63.890	64.290	62.430	62.690	47.154	4,296,046
2024-08-23	64.250	65.040	63.450	64.350	48.403	4,029,064

← NewerPage 9 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.