Western Digital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	54.105	54.349	53.615	53.725	40.179	2,744
2024-02-16	56.309	56.510	54.429	54.650	40.871	8,201
2024-02-15	56.540	56.842	56.380	56.540	42.284	1,094
2024-02-14	55.746	56.862	55.746	56.490	42.247	1,254
2024-02-13	56.146	56.219	55.153	55.237	41.310	8,518
2024-02-12	56.929	58.360	56.872	58.033	43.401	7,619
2024-02-09	56.897	57.636	56.591	57.154	42.743	4,084
2024-02-08	57.817	58.226	57.353	57.556	43.044	5,039
2024-02-07	58.853	58.983	57.968	58.390	43.668	3,524
2024-02-06	59.424	59.424	58.611	58.611	43.833	3,775
2024-02-05	58.471	58.601	57.616	58.601	43.826	4,315
2024-02-02	57.918	58.400	57.345	58.179	43.510	5,834
2024-02-01	57.635	57.918	56.902	57.795	43.223	2,931
2024-01-31	58.280	58.300	57.616	57.940	43.331	3,428
2024-01-30	59.868	59.928	58.249	58.249	43.563	22,749
2024-01-29	58.511	60.748	58.511	59.657	44.615	16,215
2024-01-26	57.807	59.687	57.375	59.577	44.555	18,266
2024-01-25	58.812	60.831	58.229	60.150	44.984	18,249
2024-01-24	60.331	60.331	58.090	58.456	43.717	52,473
2024-01-23	57.787	59.452	57.516	58.109	43.457	21,573
2024-01-22	57.596	58.977	56.802	57.777	43.209	15,245
2024-01-19	53.816	54.912	53.816	54.877	41.040	214,740
2024-01-18	53.384	53.766	53.142	53.353	39.901	3,634
2024-01-17	52.449	53.031	52.077	52.464	39.236	200,848
2024-01-16	51.262	52.790	51.091	52.338	39.142	8,771
2024-01-12	51.242	51.403	50.770	50.820	38.006	503
2024-01-11	50.785	51.400	49.976	50.136	37.495	553
2024-01-10	49.398	50.469	49.223	50.469	37.744	1,017
2024-01-09	49.865	50.182	49.744	50.106	37.473	1,009
2024-01-08	50.440	50.872	50.440	50.811	38.000	459
2024-01-05	50.301	50.327	50.197	50.295	37.614	23
2024-01-04	50.569	50.945	50.569	50.703	37.919	370
2024-01-03	50.287	51.152	50.287	50.880	38.051	1,552
2024-01-02	52.036	52.132	50.951	51.584	38.578	3,098
2023-12-29	53.223	53.303	52.459	52.750	39.450	995
2023-12-28	52.710	52.992	52.640	52.861	39.533	1,346
2023-12-27	53.042	53.042	52.675	52.675	39.394	205
2023-12-22	52.780	53.132	52.529	52.841	39.518	1,277
2023-12-21	51.886	52.509	51.125	52.379	39.173	3,734
2023-12-20	51.001	51.112	50.368	50.508	37.773	878
2023-12-19	50.800	51.051	50.629	51.011	38.149	2,178
2023-12-18	50.964	51.122	50.629	51.031	38.164	1,122
2023-12-15	51.272	51.534	50.569	50.981	38.127	39,857
2023-12-14	51.272	52.513	51.172	51.584	38.578	49,910
2023-12-13	49.925	50.719	49.744	50.719	37.931	19,936
2023-12-12	49.493	50.378	49.443	49.935	37.345	2,485
2023-12-11	49.029	49.925	48.729	49.744	37.202	7,541
2023-12-08	47.724	48.337	47.482	48.216	36.059	746
2023-12-07	47.502	47.965	47.050	47.311	35.382	777
2023-12-06	48.055	48.809	47.533	47.613	35.608	2,995
2023-12-05	47.543	47.724	46.728	47.090	35.217	3,514
2023-12-04	48.256	48.287	47.191	47.522	35.540	4,664
2023-12-01	48.191	49.086	47.874	48.855	36.536	4,015
2023-11-30	47.824	48.136	47.211	47.915	35.834	1,151
2023-11-29	47.874	48.467	47.553	47.688	35.664	3,893
2023-11-28	47.181	47.322	46.693	46.980	35.134	1,567
2023-11-27	46.708	47.783	46.638	47.543	35.555	2,408
2023-11-24	46.549	46.990	46.316	46.678	34.909	1,209
2023-11-22	46.658	47.452	46.487	47.130	35.247	1,100,996
2023-11-21	48.256	48.256	46.386	46.517	34.788	2,941

← NewerPage 12 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.