Western Digital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	42.968	42.968	42.775	42.775	31.990	1,523
2022-09-01	41.003	41.410	40.666	41.410	30.969	5,659
2022-08-31	42.797	42.807	42.346	42.405	31.713	280
2022-08-30	44.687	44.909	43.644	43.644	32.640	236
2022-08-26	47.734	47.734	46.102	46.102	34.478	511
2022-08-25	46.919	48.146	46.919	48.146	36.006	232
2022-08-24	45.675	46.887	45.675	46.887	35.065	1,387
2022-08-23	46.779	46.779	46.128	46.128	34.497	16
2022-08-22	46.638	46.638	46.517	46.517	34.788	605
2022-08-19	47.892	47.892	47.892	47.892	35.817	100
2022-08-18	49.355	49.355	49.355	49.355	36.910	100
2022-08-17	48.600	48.600	47.638	48.065	35.946	620
2022-08-16	49.483	49.925	49.483	49.925	37.337	1,007
2022-08-15	50.317	50.317	49.443	49.754	37.209	51
2022-08-12	49.604	50.951	49.604	50.951	38.104	112
2022-08-11	48.960	50.247	48.960	49.988	37.384	1,655
2022-08-10	47.645	48.573	47.502	48.210	36.055	6,908
2022-08-09	46.477	46.477	45.552	45.946	34.361	1,573
2022-08-08	47.130	48.131	47.130	48.131	35.995	48
2022-08-05	45.863	48.302	45.341	47.653	35.638	16,176
2022-08-04	49.644	49.779	49.015	49.779	37.228	517
2022-08-03	49.071	49.216	48.608	49.216	36.807	236
2022-08-02	48.769	49.333	48.297	49.272	36.849	119
2022-08-01	49.312	50.358	48.945	49.075	36.701	43,208
2022-07-29	48.739	49.191	48.648	49.191	36.788	6
2022-07-27	47.201	47.804	47.201	47.804	35.751	1,075,637
2022-07-26	47.412	47.553	47.090	47.553	35.563	1,011,091
2022-07-25	47.884	48.397	46.730	47.271	35.352	1,491
2022-07-22	48.850	48.850	47.351	47.525	35.543	8,625
2022-07-21	49.800	49.947	49.056	49.947	37.354	211
2022-07-20	48.819	49.652	48.241	49.071	36.698	1,353,504
2022-07-19	48.075	48.870	48.075	48.809	36.503	1,734
2022-07-18	47.960	48.266	47.214	47.214	35.309	4,494
2022-07-15	46.276	47.241	46.037	47.231	35.322	5,269
2022-07-14	45.763	45.998	45.552	45.954	34.367	27
2022-07-13	45.070	46.646	45.069	46.195	34.548	482
2022-07-12	46.296	46.949	46.296	46.929	35.097	304
2022-07-11	45.059	45.698	44.838	45.597	34.100	838
2022-07-08	44.657	45.828	44.657	45.190	33.796	2,063
2022-07-07	44.812	45.198	44.647	44.957	33.622	3,447
2022-07-06	43.843	44.265	43.431	43.551	32.570	440
2022-07-05	42.526	43.943	42.496	43.933	32.856	354
2022-07-01	45.069	45.069	41.893	42.828	32.029	3,575
2022-06-30	44.702	45.441	44.265	45.441	33.984	92
2022-06-29	46.628	46.738	45.413	45.562	34.074	2,151
2022-06-28	48.075	48.671	47.319	47.319	35.388	1,179
2022-06-27	47.804	48.415	47.804	48.415	36.208	512
2022-06-24	46.547	47.915	46.547	47.444	35.482	686
2022-06-23	45.763	45.886	45.663	45.834	34.277	174
2022-06-22	45.904	46.532	45.743	45.841	34.282	2,030
2022-06-21	47.497	48.055	46.668	46.899	35.074	247
2022-06-17	46.748	47.226	45.884	46.105	34.480	3,195
2022-06-16	48.598	48.598	46.831	47.181	35.285	3,462
2022-06-15	49.583	50.607	49.583	50.136	37.495	2,895
2022-06-14	50.941	50.941	49.656	49.789	37.235	12,466
2022-06-13	52.212	52.454	51.040	51.040	38.171	591
2022-06-10	55.500	55.829	54.500	54.620	40.848	636
2022-06-09	57.558	58.270	57.465	58.270	43.578	585
2022-06-08	63.196	63.196	58.068	58.576	43.807	5,614
2022-06-07	59.174	60.419	59.174	60.419	45.185	1,713

← NewerPage 18 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.