Western Digital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	46.949	47.412	46.839	47.270	35.351	6,839
2023-11-17	46.256	46.980	46.256	46.869	35.052	752,016
2023-11-16	45.924	46.588	45.411	46.246	34.585	1,489
2023-11-15	46.115	46.477	45.572	46.356	34.668	10,080
2023-11-14	46.154	46.728	45.974	46.197	34.549	2,271
2023-11-13	45.029	45.080	44.388	45.049	33.691	420
2023-11-10	44.878	45.401	44.305	45.401	33.954	1,244
2023-11-09	43.933	45.492	43.933	44.733	33.454	6,029
2023-11-08	43.330	43.358	42.898	43.230	32.330	2,857
2023-11-07	43.212	43.461	42.737	43.436	32.484	2,415
2023-11-06	43.240	43.933	42.027	43.610	32.615	37,819
2023-11-03	43.149	43.853	42.466	43.330	32.405	1,267
2023-11-02	42.174	43.049	42.174	42.405	31.713	1,749
2023-11-01	41.581	42.063	40.013	42.033	31.435	3,944
2023-10-31	39.299	41.722	38.696	40.470	30.266	8,109
2023-10-30	43.838	43.838	41.108	42.194	31.555	21,221
2023-10-27	38.635	39.600	38.284	39.128	29.262	5,499
2023-10-26	41.923	42.506	35.917	38.342	28.674	17,309
2023-10-25	43.129	43.672	42.476	42.576	31.841	1,108
2023-10-24	42.873	43.079	42.456	42.677	31.916	1,150
2023-10-23	42.677	42.838	41.973	42.486	31.773	1,920
2023-10-20	43.100	43.582	42.888	43.320	32.398	1,830
2023-10-19	44.738	44.798	43.622	43.692	32.676	2,426
2023-10-18	44.165	45.180	44.165	44.886	33.569	38,174
2023-10-17	45.381	46.256	43.971	45.009	33.661	5,346
2023-10-16	45.894	46.216	45.617	46.184	34.540	2,696
2023-10-13	46.316	46.779	45.864	45.974	34.382	1,719
2023-10-12	46.458	46.768	45.642	45.653	34.142	4,130
2023-10-11	45.803	46.045	45.653	46.045	34.435	2,105
2023-10-10	45.642	46.236	45.562	45.582	34.089	1,619
2023-10-09	46.145	46.216	45.090	45.954	34.367	1,451
2023-10-06	46.065	46.809	45.815	46.698	34.924	2,161
2023-10-05	47.177	47.370	45.974	46.366	34.676	10,784
2023-10-04	45.342	45.342	44.788	45.243	33.836	2,750
2023-10-03	45.723	46.120	45.050	45.050	33.691	618
2023-10-02	46.165	46.688	45.695	45.695	34.174	2,163
2023-09-29	46.100	46.200	45.935	45.935	34.353	2,402
2023-09-28	45.924	46.115	45.677	45.743	34.209	1,016
2023-09-27	44.969	45.411	44.506	44.545	33.313	5,507
2023-09-26	44.190	45.121	43.999	44.616	33.367	3,652
2023-09-25	44.919	45.029	44.919	45.011	33.662	195
2023-09-22	45.116	46.757	45.116	45.894	34.322	10,153
2023-09-21	45.240	45.399	44.907	44.907	33.584	516
2023-09-20	44.094	47.130	44.094	46.227	34.571	22,255
2023-09-19	43.833	44.334	43.833	44.334	33.156	1,230
2023-09-18	43.773	44.140	43.451	44.140	33.010	1,178
2023-09-15	43.783	43.938	43.703	43.823	32.773	831
2023-09-14	43.451	43.955	43.451	43.955	32.872	57
2023-09-13	43.272	43.941	43.272	43.703	32.684	6,233
2023-09-12	43.159	43.504	42.817	42.817	32.021	3,405
2023-09-11	44.210	44.215	43.029	43.050	32.195	4,815
2023-09-08	44.012	44.083	43.462	43.462	32.503	4,727
2023-09-07	44.547	44.547	43.752	43.931	32.855	1,364
2023-09-06	45.537	45.798	45.250	45.503	34.030	164
2023-09-05	45.512	46.348	45.441	46.145	34.510	897
2023-09-01	45.587	46.477	45.552	46.477	34.759	6,443
2023-08-31	44.366	45.822	44.235	45.437	33.981	13,407
2023-08-30	42.207	43.205	42.079	43.091	32.226	4,315
2023-08-29	41.714	41.811	41.714	41.757	31.228	235
2023-08-25	40.038	40.038	39.060	39.409	29.473	1,494

← NewerPage 13 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.