Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	347.72	348.51	331.81	332.00	332.00	7,988,500
2026-10-15	342.68	356.83	336.00	356.45	356.45	12,255,900
2026-10-14	371.50	382.34	362.50	364.10	364.10	6,787,500
2026-10-13	359.00	382.77	358.26	380.71	380.71	12,400,600
2026-10-12	391.76	392.60	385.89	386.94	386.94	5,410,800
2026-10-09	397.35	398.28	386.01	397.28	397.28	7,046,600
2026-10-08	399.31	407.45	390.60	393.31	393.31	9,386,800
2026-10-07	401.08	409.39	397.02	405.42	405.42	7,258,500
2026-10-06	426.60	430.33	406.81	411.04	411.04	14,044,100
2026-10-05	430.50	447.71	429.44	441.64	441.64	11,300,400
2026-10-02	423.20	427.71	396.57	415.29	415.29	24,768,500
2026-10-01	451.80	463.55	440.05	462.56	462.56	6,158,700
2026-09-30	453.22	463.89	446.24	454.46	454.46	6,960,200
2026-09-29	463.15	465.90	447.03	453.48	453.48	6,118,500
2026-09-28	449.01	459.99	432.04	453.23	453.23	7,429,800
2026-09-25	455.24	461.98	447.69	456.81	456.81	5,935,300
2026-09-24	465.74	468.00	449.21	450.31	450.31	7,212,500
2026-09-23	462.94	475.66	445.02	473.69	473.69	5,037,700
2026-09-22	440.05	474.54	438.00	464.60	464.60	8,419,900
2026-09-21	455.64	460.49	437.20	448.17	448.17	7,636,000
2026-09-18	427.50	448.85	424.55	441.36	441.36	13,518,900
2026-09-17	427.28	433.20	416.31	423.87	423.87	7,143,000
2026-09-16	421.45	428.14	414.60	416.97	416.97	7,624,200
2026-09-15	430.25	430.25	407.12	411.96	411.96	7,860,800
2026-09-14	417.32	436.28	416.00	426.94	426.94	7,296,100
2026-09-11	464.16	472.43	442.78	447.18	447.18	5,122,100
2026-09-10	466.61	471.23	456.75	460.93	460.93	4,518,300
2026-09-09	474.64	495.49	471.72	482.28	482.28	4,027,100
2026-09-08	480.01	489.20	464.54	477.30	477.30	6,407,800
2026-09-04	452.22	468.19	442.15	467.46	467.31	5,805,000
2026-09-03	442.91	449.47	420.88	441.57	441.43	5,514,300
2026-09-02	444.93	456.98	437.40	448.90	448.76	4,042,700
2026-09-01	443.07	457.68	439.28	450.44	450.30	5,497,900
2026-08-31	456.90	459.45	444.52	450.55	450.41	5,854,800
2026-08-28	462.25	475.01	455.07	459.45	459.31	4,317,400
2026-08-27	477.79	479.85	443.02	462.00	461.85	7,618,200
2026-08-26	449.88	470.00	448.01	468.88	468.73	5,158,500
2026-08-25	446.72	452.00	430.34	450.75	450.61	4,746,400
2026-08-24	446.35	446.99	419.54	435.38	435.24	7,763,000
2026-08-21	477.27	478.80	454.33	459.44	459.30	4,341,800
2026-08-20	463.39	477.28	453.70	469.05	468.90	5,365,500
2026-08-19	494.28	500.00	460.28	462.09	461.94	6,981,500
2026-08-18	496.07	520.00	490.23	496.16	496.00	9,440,100
2026-08-17	525.53	548.60	519.07	536.01	535.84	9,305,300
2026-08-14	503.50	516.35	487.10	508.80	508.64	9,945,800
2026-08-13	453.13	502.64	451.55	487.29	487.14	8,699,100
2026-08-12	457.07	467.80	450.88	454.10	453.96	5,750,500
2026-08-11	442.22	448.88	431.48	437.93	437.79	6,095,100
2026-08-10	434.63	452.70	424.38	438.34	438.20	7,258,600
2026-08-07	457.45	457.56	422.50	434.30	434.16	11,820,800
2026-08-06	428.89	477.63	407.48	451.52	451.38	16,190,100
2026-08-05	544.94	564.66	518.28	519.17	519.01	9,633,600
2026-08-04	555.01	559.84	537.29	548.56	548.39	7,806,200
2026-08-03	524.36	539.43	501.27	527.22	527.05	8,279,900
2026-07-31	569.11	580.00	530.55	544.84	544.67	9,502,300
2026-07-30	511.65	547.07	507.00	533.04	532.87	8,408,800
2026-07-29	480.40	499.19	456.72	462.04	461.89	9,231,500
2026-07-28	466.09	467.26	422.11	463.51	463.36	10,511,900
2026-07-27	523.00	531.29	471.32	497.92	497.76	6,217,000
2026-07-24	538.50	552.00	509.56	519.80	519.64	4,775,600

Page 1 of 5 · 250 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.