Western Digital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	73.943	73.943	72.572	72.572	54.274	4,203
2024-05-16	75.762	76.175	74.903	74.903	56.017	1,989
2024-05-15	74.594	75.853	74.355	75.662	56.585	4,783
2024-05-14	71.409	73.179	70.927	73.179	54.728	1,123
2024-05-13	72.437	72.948	71.103	71.148	53.209	5,507
2024-05-10	73.083	73.611	72.033	72.385	54.134	2,936
2024-05-09	72.244	73.088	71.600	72.073	53.901	2,898
2024-05-08	70.917	72.390	70.555	72.163	53.968	3,926
2024-05-07	72.206	73.098	71.822	72.365	54.119	3,408
2024-05-03	71.379	71.970	70.565	70.940	53.054	4,127
2024-05-02	71.379	71.379	68.323	70.404	52.653	1,712
2024-05-01	70.213	71.279	69.188	70.484	52.713	1,446
2024-04-30	70.062	72.449	69.942	71.540	53.502	1,662
2024-04-29	70.877	72.606	69.640	69.841	52.231	4,057
2024-04-26	68.283	71.530	67.393	70.917	53.036	56,169
2024-04-25	69.369	70.193	65.578	70.123	52.442	9,636
2024-04-24	72.113	72.473	68.715	69.549	52.013	2,412
2024-04-23	68.080	70.581	67.559	70.525	52.743	1,650
2024-04-22	66.825	68.192	66.533	68.192	50.998	2,035
2024-04-19	68.152	68.785	65.548	66.544	49.765	3,215
2024-04-18	70.409	71.068	68.813	68.813	51.463	4,217
2024-04-17	72.354	73.440	70.464	71.017	53.111	5,145
2024-04-16	69.866	71.188	69.560	71.098	53.171	1,901
2024-04-15	73.309	73.641	70.776	70.897	53.021	7,377
2024-04-12	73.541	73.722	72.415	72.817	54.457	23,497
2024-04-11	72.867	74.254	72.385	74.134	55.442	22,269
2024-04-10	71.949	73.531	71.440	71.741	53.652	9,080
2024-04-09	76.155	76.155	71.937	72.998	54.592	8,272
2024-04-08	75.399	77.220	71.982	72.807	54.449	9,913
2024-04-05	71.108	73.611	71.108	73.028	54.615	18,190
2024-04-04	73.559	75.240	71.781	72.671	54.348	47,356
2024-04-03	69.298	72.133	68.727	72.103	53.923	10,297
2024-04-02	69.265	69.265	68.136	69.019	51.617	10,315
2024-03-28	68.645	69.529	68.594	68.906	51.532	3,015
2024-03-27	69.218	69.348	66.879	67.669	50.607	1,857
2024-03-26	66.292	69.600	66.061	68.765	51.427	7,763
2024-03-25	63.461	65.850	63.397	65.518	48.999	4,613
2024-03-22	63.950	64.734	63.487	64.392	48.156	2,828
2024-03-21	65.312	66.347	64.295	64.295	48.083	6,801
2024-03-20	60.624	60.954	59.697	60.602	45.322	2,977
2024-03-19	59.225	60.542	58.782	59.916	44.809	527
2024-03-18	60.421	60.776	59.305	59.928	44.818	1,726
2024-03-15	60.471	61.125	59.946	60.341	45.126	1,437
2024-03-14	62.362	62.663	60.969	60.969	45.596	2,454
2024-03-13	62.522	63.326	62.371	62.613	46.826	513
2024-03-12	62.985	63.653	61.989	63.095	47.187	988
2024-03-11	62.753	63.115	61.446	62.452	46.705	1,456
2024-03-08	65.186	66.031	63.246	63.472	47.468	1,397
2024-03-07	64.794	65.337	63.819	65.025	48.630	2,763
2024-03-06	65.206	66.192	64.020	64.975	48.593	2,094
2024-03-05	63.631	64.417	62.532	63.841	47.744	4,488
2024-03-04	64.844	65.397	63.598	65.005	48.615	6,333
2024-03-01	61.115	64.521	60.984	64.521	48.253	9,439
2024-02-29	58.420	59.908	58.079	59.595	44.569	885
2024-02-28	57.181	58.058	56.943	58.058	43.420	3,304
2024-02-27	58.310	58.702	57.616	57.918	43.314	2,508
2024-02-26	56.963	57.978	56.782	57.566	43.051	4,248
2024-02-23	55.897	56.390	55.646	56.374	42.160	792
2024-02-22	54.962	56.219	54.803	56.177	42.013	5,461
2024-02-21	54.238	54.298	53.203	53.333	39.886	2,615

← NewerPage 11 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.