Western Digital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	62.934	63.899	62.462	63.839	47.743	3,843
2024-08-14	62.593	62.794	60.970	61.738	46.172	3,885
2024-08-13	61.446	61.904	60.883	61.904	46.296	6,205
2024-08-12	60.150	61.818	59.717	60.602	45.322	2,405
2024-08-09	59.295	59.788	58.511	59.355	44.390	3,598
2024-08-08	57.898	59.687	56.782	59.687	44.638	9,045
2024-08-07	58.963	59.737	56.189	56.189	42.021	4,502
2024-08-06	56.922	59.124	56.922	58.471	43.728	9,999
2024-08-05	55.927	57.507	54.077	56.832	42.503	5,859
2024-08-02	58.712	58.712	55.857	57.194	42.773	16,528
2024-08-01	64.131	64.744	59.245	59.778	44.705	26,441
2024-07-31	65.438	67.951	65.176	65.407	48.916	17,203
2024-07-30	67.267	67.267	63.628	64.382	48.149	5,101
2024-07-29	69.517	69.517	66.493	67.086	50.171	3,548
2024-07-26	68.162	68.544	67.579	68.222	51.021	3,589
2024-07-24	75.199	75.199	72.726	72.777	54.427	7,198
2024-07-23	72.736	73.591	72.736	73.364	54.866	3,237
2024-07-22	71.233	73.068	71.233	73.068	54.645	4,918
2024-07-19	70.575	71.952	69.781	69.942	52.307	3,905
2024-07-18	72.520	72.887	69.399	69.509	51.983	17,694
2024-07-17	75.888	75.903	72.581	72.590	54.288	7,240
2024-07-16	78.286	79.482	77.421	77.838	58.212	11,891
2024-07-15	79.834	80.427	78.578	78.584	58.770	5,437
2024-07-12	77.703	79.568	77.411	79.448	59.417	8,647
2024-07-11	80.462	80.598	77.723	78.326	58.577	8,372
2024-07-10	79.583	80.648	78.919	80.648	60.314	3,247
2024-07-09	78.902	80.151	78.789	79.140	59.186	3,423
2024-07-08	78.155	79.502	77.693	79.080	59.141	6,766
2024-07-05	79.120	79.120	77.255	77.632	58.058	3,430
2024-07-03	78.653	78.980	77.894	77.954	58.299	4,062
2024-07-02	75.953	78.045	75.953	77.632	58.058	5,253
2024-07-01	76.396	76.818	74.807	76.818	57.449	7,765
2024-06-28	75.903	78.527	75.903	76.959	57.555	5,113
2024-06-27	75.084	78.175	74.224	77.401	57.885	8,427
2024-06-26	77.532	77.532	76.049	76.049	56.874	3,449
2024-06-25	75.898	77.411	75.501	77.100	57.660	2,174
2024-06-24	76.039	76.837	75.320	75.561	56.510	2,783
2024-06-21	76.346	77.014	75.139	75.752	56.652	8,726
2024-06-20	80.000	80.658	76.466	77.356	57.852	82,159
2024-06-18	80.799	81.986	80.076	80.230	60.001	19,680
2024-06-17	78.557	80.070	77.683	80.070	59.881	3,427
2024-06-14	78.537	78.919	77.381	78.476	58.690	5,495
2024-06-13	79.392	80.708	79.241	80.669	60.329	9,097
2024-06-12	77.612	80.236	76.929	79.301	59.306	26,625
2024-06-11	77.421	77.854	76.285	77.130	57.682	5,170
2024-06-10	74.908	77.341	74.858	77.029	57.607	2,858
2024-06-07	75.154	76.175	74.878	75.400	56.389	2,749
2024-06-06	77.190	77.190	75.551	75.883	56.750	3,961
2024-06-05	75.310	77.431	75.250	77.120	57.675	4,969
2024-06-04	74.973	75.300	73.712	74.204	55.495	4,112
2024-06-03	76.331	76.647	74.526	74.958	56.058	2,155
2024-05-31	76.312	76.406	73.179	74.556	55.758	7,041
2024-05-30	76.939	77.049	74.838	75.923	56.780	6,885
2024-05-29	75.727	77.854	75.592	77.220	57.750	13,794
2024-05-28	76.132	76.838	75.752	76.170	56.964	6,162
2024-05-24	74.709	75.813	74.566	75.411	56.397	19,224
2024-05-23	76.858	77.160	74.617	74.617	55.803	6,257
2024-05-22	74.767	74.767	73.048	73.199	54.743	1,850
2024-05-21	72.163	75.029	71.681	74.521	55.731	3,510
2024-05-20	73.007	74.596	72.797	73.671	55.096	2,273

← NewerPage 10 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.1500 USD
2026-06-04	0.1500 USD
2026-03-04	0.1250 USD
2025-12-03	0.1250 USD
2025-09-03	0.1000 USD
2025-06-03	0.1000 USD
2020-04-02	0.5027 USD
2020-01-02	0.5027 USD
2019-10-03	0.5027 USD
2019-06-27	0.5027 USD
2019-03-28	0.5027 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.