Western Digital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	51.061	51.670	48.839	49.287	36.860	1,476
2022-02-28	52.278	52.328	50.689	50.689	37.909	1,248
2022-02-25	52.157	52.479	51.815	52.075	38.945	238
2022-02-24	50.036	50.760	49.558	50.046	37.427	8,881
2022-02-23	54.349	54.369	52.704	52.704	39.415	3,100
2022-02-22	55.012	55.012	52.915	52.915	39.573	3,707
2022-02-18	56.520	56.520	55.083	55.384	41.420	212
2022-02-17	56.440	57.745	56.430	57.244	42.811	170
2022-02-16	55.615	57.152	55.555	56.309	42.112	148
2022-02-15	53.464	56.016	53.464	55.580	41.566	1,818
2022-02-14	54.138	54.288	52.836	52.836	39.514	1,165
2022-02-11	53.645	55.404	53.645	55.205	41.286	853
2022-02-10	54.804	56.822	53.735	55.543	41.538	3,041
2022-02-09	53.524	54.588	53.524	54.588	40.824	6,422
2022-02-08	51.775	52.821	51.775	52.710	39.420	371
2022-02-07	52.238	52.268	51.785	52.117	38.976	1,002
2022-02-04	52.248	52.408	51.192	51.884	38.802	5,180
2022-02-03	52.680	53.743	52.680	53.690	40.153	5,202
2022-02-02	52.871	53.364	52.410	53.292	39.855	13,277
2022-02-01	52.630	52.891	51.313	52.557	39.306	7,893
2022-01-31	49.764	52.378	49.664	52.320	39.128	28,303
2022-01-28	49.945	54.160	48.638	49.302	36.871	15,690
2022-01-27	56.038	57.687	53.715	54.389	40.675	812
2022-01-26	56.440	56.440	55.837	56.224	42.048	1,039
2022-01-25	57.290	57.290	54.379	55.163	41.254	3,338
2022-01-24	56.953	57.727	54.183	56.088	41.946	4,992
2022-01-21	59.948	59.948	58.275	58.370	43.653	4,532
2022-01-20	62.233	62.834	61.634	61.728	46.164	2,201
2022-01-19	65.156	66.187	62.486	62.834	46.991	944
2022-01-18	66.202	66.202	64.314	64.393	48.157	1,081
2022-01-14	66.242	67.710	66.242	66.775	49.938	4
2022-01-13	67.569	67.845	67.068	67.589	50.547	289
2022-01-12	66.984	67.785	65.960	66.775	49.938	3,258
2022-01-11	65.548	66.232	64.875	66.232	49.532	1,604
2022-01-10	65.800	66.353	64.096	64.131	47.961	1,904
2022-01-07	65.005	66.227	65.005	66.081	49.420	2,990
2022-01-06	67.951	68.494	66.363	66.368	49.634	1,138
2022-01-05	67.700	69.620	67.700	68.695	51.374	2,489
2022-01-04	66.855	67.468	66.322	67.197	50.254	4,471
2021-12-31	65.528	66.252	65.528	65.759	49.179	9
2021-12-30	65.709	66.564	65.578	66.214	49.519	2,712
2021-12-29	63.138	67.519	63.138	66.644	49.841	11,547
2021-12-23	60.145	62.100	60.145	61.356	45.886	2,831
2021-12-22	59.235	60.250	59.184	60.175	45.002	1,882
2021-12-21	58.328	58.511	58.089	58.360	43.645	1,630
2021-12-20	56.500	56.500	55.529	55.837	41.758	315
2021-12-17	56.415	57.807	56.309	57.636	43.104	2,913
2021-12-16	57.134	58.068	57.123	57.475	42.984	582
2021-12-15	55.766	55.766	54.831	55.435	41.457	305
2021-12-14	55.550	56.741	55.346	56.520	42.269	418
2021-12-13	58.099	58.290	56.148	56.209	42.036	2,943
2021-12-10	57.671	57.968	57.254	57.908	43.307	4,492
2021-12-09	58.541	58.712	57.867	57.942	43.333	581
2021-12-08	59.476	59.526	59.134	59.134	44.224	126
2021-12-07	58.621	59.948	58.621	59.948	44.833	169
2021-12-06	57.908	58.531	56.550	58.340	43.630	6
2021-12-03	57.254	57.455	56.953	57.085	42.692	1,001
2021-12-02	57.877	57.938	56.686	57.082	42.690	5,082
2021-12-01	59.355	61.037	58.883	59.245	44.307	4,070
2021-11-30	60.401	60.401	57.224	57.857	43.269	6,035

← NewerPage 20 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.