Western Digital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	40.038	40.038	39.060	39.409	29.473	1,494
2023-08-24	41.470	41.470	40.319	40.383	30.201	593
2023-08-23	40.545	41.029	40.414	41.028	30.683	1,904
2023-08-22	40.772	40.966	40.584	40.601	30.364	3,887
2023-08-21	40.314	40.314	40.189	40.189	30.055	35
2023-08-18	39.721	40.100	39.516	39.972	29.894	2,992
2023-08-17	41.440	41.440	40.898	40.907	30.593	2,521
2023-08-16	40.997	40.997	40.460	40.822	30.529	1,297
2023-08-15	42.394	42.394	41.640	41.640	31.141	1,335
2023-08-14	42.335	42.889	42.335	42.642	31.890	4,801
2023-08-11	42.336	42.336	42.072	42.142	31.516	3,113
2023-08-10	43.127	43.127	42.202	42.224	31.578	1,257
2023-08-09	43.139	43.139	42.722	42.898	32.082	778
2023-08-08	42.694	42.877	42.478	42.877	32.066	505
2023-08-07	43.848	44.034	43.663	43.884	32.819	2,478
2023-08-04	43.279	44.305	43.187	44.069	32.958	1,739
2023-08-03	42.355	43.773	42.045	43.521	32.548	5,888
2023-08-02	42.557	43.068	42.436	42.990	32.150	1,514
2023-08-01	42.174	42.775	41.441	42.647	31.894	17,567
2023-07-31	42.644	42.966	42.526	42.843	32.040	4,048
2023-07-28	42.878	42.933	42.176	42.199	31.559	3,289
2023-07-27	41.219	42.115	41.099	42.038	31.439	6,189
2023-07-26	38.992	39.278	38.756	38.958	29.135	285
2023-07-25	38.949	38.995	38.625	38.625	28.886	995
2023-07-24	38.555	39.076	38.555	39.076	29.223	766
2023-07-21	38.766	38.766	38.203	38.747	28.978	359
2023-07-20	38.758	38.916	38.442	38.889	29.084	2,322
2023-07-19	39.188	39.873	39.143	39.450	29.503	7,659
2023-07-18	38.720	38.788	38.178	38.213	28.578	4,212
2023-07-17	39.409	39.610	39.364	39.364	29.439	1,982
2023-07-14	39.379	41.169	38.731	40.316	30.151	909
2023-07-13	38.625	39.450	38.625	39.297	29.389	6,686
2023-07-12	39.287	39.287	38.148	38.273	28.623	768
2023-07-11	38.313	38.798	38.160	38.375	28.699	7,726
2023-07-10	38.164	38.164	38.077	38.128	28.514	201
2023-07-07	37.876	38.414	37.876	38.273	28.623	5,587
2023-07-06	37.348	37.348	36.677	36.805	27.525	2,136
2023-07-05	38.283	38.283	37.671	37.672	28.174	11,034
2023-07-03	38.464	38.504	38.464	38.504	28.796	8,736
2023-06-30	38.111	38.376	37.876	38.221	28.584	2,669
2023-06-29	38.067	38.216	37.756	37.756	28.236	8,116
2023-06-28	38.402	38.402	37.823	38.182	28.555	3,322
2023-06-27	37.541	38.497	37.273	38.497	28.790	8,283
2023-06-26	38.397	38.422	38.093	38.093	28.488	5,755
2023-06-23	38.018	38.137	38.018	38.053	28.458	4,910
2023-06-22	38.326	38.580	38.326	38.575	28.849	347
2023-06-21	38.937	39.117	38.638	38.683	28.930	1,276
2023-06-20	40.153	40.162	39.068	39.068	29.218	2,733
2023-06-19	41.641	41.641	41.641	41.641	31.142	39
2023-06-16	40.505	40.505	40.299	40.396	30.210	217
2023-06-15	40.791	41.312	40.700	40.940	30.617	616
2023-06-14	40.723	41.090	40.375	40.544	30.322	2,040
2023-06-13	40.958	41.174	40.721	40.852	30.552	1,440
2023-06-12	40.043	40.536	40.033	40.464	30.261	2,511
2023-06-09	40.917	40.917	39.842	39.842	29.797	1,360
2023-06-08	39.904	40.219	39.276	40.121	30.005	578
2023-06-07	40.214	40.916	39.907	39.911	29.848	9,421
2023-06-06	39.520	39.520	39.520	39.520	29.556	1
2023-06-05	40.344	40.344	39.610	39.630	29.638	405
2023-06-02	39.848	40.375	39.525	40.155	30.031	1,567

← NewerPage 14 of 21 · 1,225 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.