Western Digital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	35.609	35.680	34.689	35.639	26.653	5,898
2022-11-29	36.645	36.645	36.039	36.039	26.953	424
2022-11-28	36.323	36.323	36.224	36.227	27.093	2,000
2022-11-25	36.826	37.519	36.826	37.514	28.056	344
2022-11-23	36.765	37.007	36.765	36.961	27.642	1,421
2022-11-22	36.685	36.687	36.142	36.293	27.142	7,589
2022-11-21	36.217	36.217	35.688	36.202	27.074	812
2022-11-18	36.889	36.889	36.462	36.705	27.450	2,132
2022-11-17	35.720	36.273	35.720	36.273	27.127	64
2022-11-16	38.907	38.907	36.740	36.801	27.522	20,450
2022-11-15	40.877	41.059	39.701	39.701	29.691	2,129
2022-11-14	39.329	40.465	39.188	40.435	30.240	4,852
2022-11-11	38.198	39.842	38.198	39.761	29.736	764
2022-11-10	36.303	37.610	36.192	37.610	28.127	1,050
2022-11-09	36.057	36.057	34.699	34.699	25.950	653
2022-11-08	37.117	37.127	36.649	36.884	27.585	1,041
2022-11-07	35.939	36.052	35.574	35.574	26.604	327
2022-11-04	34.906	35.479	34.821	34.821	26.041	445
2022-11-03	34.765	34.765	33.352	34.041	25.458	6,530
2022-11-02	35.886	36.044	35.574	35.574	26.604	2,937,323
2022-11-01	35.408	35.981	35.247	35.981	26.909	494
2022-10-31	35.368	35.458	34.116	34.875	26.082	2,763
2022-10-28	34.433	35.881	34.433	35.881	26.834	94
2022-10-27	34.785	37.600	34.785	34.807	26.031	6,014
2022-10-26	34.684	36.001	34.684	35.871	26.826	8,816
2022-10-25	35.272	35.649	35.222	35.378	26.458	158
2022-10-24	34.956	35.279	34.408	35.222	26.341	2,492
2022-10-21	33.498	34.724	33.498	34.724	25.969	100
2022-10-20	33.434	34.398	33.434	34.222	25.593	2,417
2022-10-19	33.387	34.096	33.387	33.895	25.349	851
2022-10-18	35.107	35.328	33.669	33.850	25.315	2,649
2022-10-17	34.906	35.006	33.604	33.845	25.311	8,155
2022-10-14	34.006	34.163	34.006	34.041	25.458	188
2022-10-13	33.111	35.775	32.980	35.107	26.255	1,111
2022-10-12	34.986	35.006	33.511	34.418	25.740	15,639
2022-10-11	34.805	36.464	34.423	36.132	27.022	645
2022-10-10	35.539	35.830	34.679	34.805	26.029	483
2022-10-07	36.579	39.013	36.323	36.403	27.225	17,811
2022-10-06	37.102	37.127	35.433	36.715	27.458	707
2022-10-05	36.067	37.801	36.067	37.419	27.984	17,554
2022-10-04	35.127	36.466	35.127	35.873	26.828	669
2022-10-03	32.724	34.347	32.724	34.242	25.608	498
2022-09-30	32.292	33.965	32.292	33.493	25.048	13,226
2022-09-29	32.457	32.457	31.824	32.070	23.984	1,359
2022-09-28	32.834	33.588	32.834	33.528	25.074	13,407
2022-09-27	32.573	32.824	32.573	32.573	24.360	12,491
2022-09-26	33.614	33.894	32.628	32.752	24.494	3,554
2022-09-23	33.443	33.861	33.252	33.476	25.035	2,555
2022-09-22	34.966	34.966	33.915	33.915	25.364	11,461
2022-09-21	35.730	36.277	35.182	35.182	26.311	6,928
2022-09-20	35.589	36.162	35.418	36.162	27.044	790
2022-09-16	37.057	37.283	36.685	37.256	27.862	2,664
2022-09-15	38.374	38.535	37.781	38.414	28.728	591,712
2022-09-14	39.530	39.530	38.550	38.550	28.830	1,081
2022-09-13	41.857	41.913	39.944	40.133	30.014	1,725
2022-09-12	44.406	44.406	43.690	43.771	32.734	838
2022-09-09	43.064	44.154	43.064	44.154	33.021	465
2022-09-08	40.998	42.011	40.938	41.822	31.277	7,450
2022-09-07	41.118	41.485	40.399	41.485	31.025	1,006
2022-09-06	41.993	41.993	40.872	41.199	30.811	2,709

← NewerPage 17 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.