Western Digital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	61.185	61.185	60.154	60.522	45.262	1,867
2022-06-01	61.225	61.507	59.783	60.500	45.246	1,024
2022-05-31	61.839	62.502	60.019	61.607	46.074	754
2022-05-27	61.879	62.331	61.607	62.078	46.426	2,460
2022-05-26	58.775	61.436	58.775	61.135	45.720	4,511
2022-05-25	57.440	58.978	57.184	58.978	44.108	21,449
2022-05-24	57.043	57.254	56.118	56.410	42.187	3,316
2022-05-23	57.435	58.068	57.304	57.717	43.164	1,566
2022-05-20	58.320	59.305	55.979	55.979	41.865	42,604
2022-05-19	58.894	58.993	58.622	58.993	44.119	177
2022-05-18	60.320	61.587	59.476	59.476	44.480	766
2022-05-17	59.637	61.748	59.285	61.177	45.752	1,498
2022-05-16	58.229	59.132	58.229	58.571	43.803	196
2022-05-13	56.621	58.662	56.621	58.611	43.833	1,393
2022-05-12	56.048	56.400	54.972	55.613	41.591	320,255
2022-05-11	57.686	59.546	56.490	56.490	42.247	80,421
2022-05-10	57.944	59.335	56.762	58.440	43.705	1,049
2022-05-09	58.199	60.788	56.988	56.988	42.619	1,057
2022-05-06	61.105	61.517	59.989	59.989	44.863	2,393,843
2022-05-05	61.969	63.196	61.016	61.306	45.848	39,667
2022-05-04	62.402	63.427	61.708	61.763	46.190	2,225
2022-05-03	60.454	62.884	59.537	62.090	46.435	23,123
2022-04-29	53.434	54.442	53.434	53.655	40.127	3,684
2022-04-28	50.865	51.908	50.805	51.866	38.788	2,806
2022-04-27	49.845	49.845	49.845	49.845	37.277	28,886
2022-04-26	50.684	50.941	50.428	50.428	37.713	1,301
2022-04-25	49.312	50.408	49.312	50.368	37.668	5,954
2022-04-22	49.925	50.458	49.795	49.925	37.337	32,352
2022-04-21	50.734	51.037	50.594	50.800	37.991	8,149
2022-04-20	49.752	50.809	49.752	49.885	37.307	5,313
2022-04-19	47.452	48.593	47.452	48.593	36.341	12,715
2022-04-14	46.698	47.364	46.610	47.050	35.187	714
2022-04-13	47.784	48.427	47.784	48.427	36.217	3,710
2022-04-12	47.271	48.548	47.271	48.096	35.969	14,320
2022-04-11	47.233	48.462	47.233	47.613	35.608	6,017
2022-04-08	47.744	48.317	47.472	48.317	36.134	30
2022-04-07	47.935	47.995	46.995	47.402	35.450	293
2022-04-06	47.583	47.583	46.668	47.553	35.563	824
2022-04-05	48.890	49.131	48.553	48.638	36.375	360
2022-04-04	49.101	49.372	48.890	49.372	36.924	58
2022-04-01	50.453	50.694	47.955	48.176	36.029	4,391
2022-03-31	50.443	50.808	50.443	50.808	37.997	841
2022-03-30	51.986	52.328	51.624	51.775	38.721	255
2022-03-29	52.197	52.227	51.252	51.351	38.403	447
2022-03-28	51.423	51.423	50.337	50.337	37.645	16,937
2022-03-25	50.460	50.923	50.195	50.786	37.981	630
2022-03-24	49.562	50.618	49.302	50.358	37.661	394
2022-03-18	48.784	49.483	48.568	49.076	36.702	57
2022-03-17	48.015	48.799	47.945	48.799	36.495	16
2022-03-16	47.261	48.126	47.261	47.727	35.693	510
2022-03-15	44.788	45.803	44.788	45.803	34.255	5,521
2022-03-14	45.592	45.592	44.245	44.255	33.097	843
2022-03-11	47.342	47.342	45.472	45.984	34.390	138,628
2022-03-10	46.990	47.060	46.216	46.517	34.788	2
2022-03-09	47.633	48.749	47.080	48.386	36.186	2,317
2022-03-08	47.191	48.387	46.557	46.557	34.819	403
2022-03-07	49.865	50.151	47.392	47.392	35.443	7,823
2022-03-04	51.453	51.453	50.820	51.232	38.315	41
2022-03-03	52.509	52.509	51.715	52.036	38.916	601
2022-03-02	50.538	52.044	50.538	52.044	38.922	130

← NewerPage 19 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.