Western Digital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	37.695	38.208	37.695	38.208	28.574	818
2023-03-01	38.846	38.851	38.441	38.545	28.826	5,911
2023-02-28	38.967	38.967	38.540	38.872	29.071	1,444
2023-02-27	39.424	39.424	38.903	38.903	29.094	1,061
2023-02-24	39.260	39.394	38.943	39.394	29.462	353,506
2023-02-23	40.453	40.535	39.485	39.767	29.740	353,858
2023-02-22	40.552	40.613	40.118	40.216	30.076	1,356
2023-02-21	41.118	41.331	40.235	40.239	30.093	4,498
2023-02-17	42.478	42.516	41.883	41.883	31.322	964
2023-02-16	42.948	43.330	42.948	43.330	32.405	791
2023-02-15	43.551	43.622	43.275	43.532	32.556	404
2023-02-14	42.611	43.569	42.611	43.370	32.435	1,311
2023-02-13	42.775	43.355	42.775	43.210	32.315	2,387
2023-02-10	43.079	43.624	43.029	43.029	32.179	1,210
2023-02-09	43.476	43.476	42.669	42.698	31.932	3,228
2023-02-08	43.556	43.556	42.877	43.098	32.232	456
2023-02-07	42.420	43.245	42.335	42.898	32.082	6,943
2023-02-06	42.635	42.832	42.287	42.521	31.800	1,488
2023-02-03	44.277	45.022	44.006	44.006	32.910	1,424
2023-02-02	43.551	45.426	43.551	44.665	33.404	98,921
2023-02-01	44.150	44.225	41.772	42.888	32.074	51,752
2023-01-31	43.330	44.476	43.330	44.059	32.950	347,798
2023-01-30	44.155	44.939	44.145	44.361	33.176	315,374
2023-01-27	43.652	44.934	43.652	44.934	33.604	1,807
2023-01-26	43.230	43.466	42.063	43.466	32.507	2,999
2023-01-24	41.532	41.691	41.214	41.214	30.822	674
2023-01-23	40.377	42.144	40.377	41.823	31.278	38,901
2023-01-20	37.751	38.494	37.549	38.273	28.623	454,006
2023-01-19	37.047	37.916	36.951	37.832	28.293	3,739
2023-01-18	38.158	38.547	37.650	37.817	28.282	4,585
2023-01-17	37.499	37.751	37.067	37.399	27.969	7,693
2023-01-13	37.752	37.752	37.298	37.394	27.965	385
2023-01-12	38.741	38.741	37.796	38.469	28.770	2,274
2023-01-11	38.283	38.605	38.053	38.309	28.650	753
2023-01-10	37.710	38.263	37.555	38.263	28.616	650,775
2023-01-09	37.414	38.077	36.916	37.866	28.319	4,298
2023-01-06	36.071	37.293	35.388	37.012	27.680	5,846
2023-01-05	33.580	35.524	33.578	35.202	26.326	12,788
2023-01-04	32.535	33.644	32.528	33.166	24.804	4,981
2023-01-03	32.109	32.422	31.226	31.561	23.603	2,052
2022-12-30	31.231	31.556	31.030	31.556	23.600	2,668
2022-12-29	31.115	31.558	31.115	31.558	23.601	731
2022-12-28	31.156	31.156	30.389	30.389	22.727	771
2022-12-23	30.648	30.819	30.542	30.819	23.048	1,291
2022-12-22	30.743	30.804	29.949	30.253	22.625	1,565
2022-12-21	32.684	32.684	32.008	32.407	24.236	1,348
2022-12-20	32.111	32.543	32.070	32.201	24.082	2,344
2022-12-19	32.111	32.111	31.438	31.438	23.511	1,938
2022-12-16	32.382	32.777	32.065	32.065	23.980	459,250
2022-12-15	33.523	33.741	32.417	32.712	24.464	9,829
2022-12-14	36.446	36.660	36.122	36.122	27.014	1,834
2022-12-13	37.846	38.102	36.673	36.782	27.508	1,061
2022-12-12	36.137	36.137	36.137	36.137	27.026	30
2022-12-09	35.795	36.359	35.795	36.137	27.026	420
2022-12-08	34.663	35.222	34.663	35.222	26.341	523
2022-12-07	33.644	34.159	33.588	34.159	25.547	2,691
2022-12-06	34.448	34.453	34.006	34.162	25.548	1,298
2022-12-05	35.025	35.025	35.025	35.025	26.194	10
2022-12-02	35.333	35.378	35.217	35.217	26.337	222
2022-12-01	37.208	37.550	36.092	36.092	26.992	1,252

← NewerPage 16 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.