Western Digital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	39.045	39.458	39.016	39.399	29.465	1,546
2023-05-31	39.027	39.158	38.655	38.896	29.089	2,043
2023-05-30	40.712	40.769	39.800	39.967	29.890	8,570
2023-05-26	38.173	39.934	38.173	39.806	29.770	7,354
2023-05-25	38.032	38.032	37.156	37.921	28.360	2,919
2023-05-24	37.909	38.026	37.539	37.539	28.074	221
2023-05-23	38.706	38.894	38.023	38.067	28.469	906
2023-05-22	38.074	38.867	38.074	38.867	29.067	282
2023-05-19	38.932	39.068	38.102	38.439	28.747	17,095
2023-05-18	38.203	39.048	38.128	39.048	29.203	2,397
2023-05-17	37.107	37.540	36.757	37.540	28.075	2,427
2023-05-16	36.946	37.096	36.080	36.683	27.434	1,254
2023-05-15	35.710	36.741	34.951	36.664	27.419	25,086
2023-05-12	32.724	33.034	32.724	33.034	24.705	14,590
2023-05-11	32.925	32.925	32.190	32.659	24.424	57,042
2023-05-10	34.141	34.378	32.734	32.734	24.480	1,187
2023-05-09	34.363	34.363	32.485	33.548	25.089	71,623
2023-05-05	33.593	33.687	33.255	33.687	25.193	15,373
2023-05-04	32.839	33.174	32.839	33.174	24.810	837
2023-05-03	33.830	33.830	33.405	33.697	25.201	712
2023-05-02	34.051	34.051	33.503	33.774	25.259	603
2023-04-28	33.267	34.605	33.262	34.605	25.880	14,138
2023-04-27	32.432	32.769	32.372	32.633	24.405	127
2023-04-26	32.432	33.051	32.432	33.051	24.717	1,641
2023-04-25	32.694	32.724	32.161	32.312	24.165	727
2023-04-24	33.347	33.377	32.890	33.066	24.729	750
2023-04-21	33.468	33.614	33.045	33.614	25.138	1,251
2023-04-20	33.942	34.193	33.493	33.496	25.050	4,525
2023-04-19	35.373	35.373	34.515	35.025	26.194	5,366
2023-04-18	36.380	36.434	35.758	35.758	26.742	11,067
2023-04-17	35.419	35.961	35.388	35.715	26.710	3,951
2023-04-14	36.911	37.152	36.029	36.040	26.953	23,008
2023-04-13	38.178	38.178	36.615	36.615	27.383	5,616
2023-04-12	39.083	39.083	38.174	38.248	28.604	436
2023-04-11	38.533	38.746	38.203	38.746	28.977	2,294
2023-04-06	35.036	35.577	35.011	35.467	26.525	502
2023-04-05	35.756	35.756	34.961	34.961	26.146	2,105
2023-04-04	36.740	36.740	36.031	36.243	27.104	1,987
2023-04-03	37.790	37.790	37.082	37.082	27.732	1,591
2023-03-31	37.568	38.133	37.568	37.992	28.413	3,717
2023-03-30	37.462	37.462	37.284	37.284	27.883	253
2023-03-29	34.795	36.554	34.795	36.554	27.338	118,860
2023-03-28	35.217	35.217	34.602	34.644	25.909	781
2023-03-27	35.458	35.544	35.458	35.544	26.582	840
2023-03-24	35.142	35.534	35.142	35.470	26.527	74
2023-03-23	34.885	36.058	34.885	34.951	26.138	605,769
2023-03-22	35.559	35.652	35.557	35.643	26.656	472
2023-03-21	35.388	36.579	35.187	35.376	26.456	477,817
2023-03-20	35.207	35.462	35.207	35.387	26.465	575
2023-03-17	35.579	35.700	35.484	35.484	26.537	9,646
2023-03-16	34.122	35.226	34.122	35.226	26.345	1,001
2023-03-15	34.794	35.062	34.167	34.167	25.552	406
2023-03-14	36.469	36.469	35.529	35.529	26.571	462
2023-03-13	35.574	35.971	34.699	35.890	26.840	2,190
2023-03-10	36.987	36.987	36.026	36.026	26.943	286
2023-03-09	38.102	38.489	37.735	37.735	28.221	31,702
2023-03-08	37.698	37.891	37.657	37.891	28.338	251
2023-03-07	37.594	37.689	37.594	37.610	28.127	1,072
2023-03-06	38.792	38.792	38.082	38.082	28.480	490
2023-03-03	38.617	38.846	38.597	38.753	28.982	1,345

← NewerPage 15 of 21 · 1,232 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.