Western Digital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	428.00	438.87	416.00	436.63	436.38	26,905
2026-04-29	431.91	442.00	375.02	420.45	420.21	27,078
2026-04-28	400.00	408.49	374.10	392.90	392.67	12,119
2026-04-27	409.17	417.00	396.04	401.74	401.51	14,543
2026-04-24	408.77	417.70	400.00	406.41	406.17	8,753
2026-04-23	388.66	416.30	381.01	403.81	403.58	19,855
2026-04-22	390.75	402.01	381.05	389.30	389.07	13,643
2026-04-21	376.80	386.89	367.12	386.52	386.30	8,024
2026-04-20	366.87	381.00	364.87	375.65	375.43	6,105
2026-04-17	358.69	378.98	358.01	373.61	373.39	14,489
2026-04-16	367.17	370.03	353.00	357.24	357.03	13,478
2026-04-15	363.30	365.98	351.51	361.72	361.51	7,542
2026-04-14	356.63	365.95	341.10	365.33	365.12	11,858
2026-04-13	340.00	350.00	331.10	347.00	346.80	23,536
2026-04-10	338.90	349.75	330.00	348.60	348.40	12,550
2026-04-09	334.05	346.00	328.70	334.50	334.31	12,711
2026-04-08	337.76	348.00	331.35	344.02	343.82	27,735
2026-04-07	301.81	311.95	295.50	309.29	309.11	16,882
2026-04-02	292.27	298.50	276.06	293.72	293.55	18,041
2026-04-01	277.00	304.95	273.23	300.37	300.20	34,340
2026-03-31	251.00	270.09	244.25	267.33	267.17	11,745
2026-03-30	271.00	286.88	250.58	252.87	252.72	13,691
2026-03-27	278.04	282.66	264.00	276.01	275.85	22,632
2026-03-26	292.30	294.63	273.36	274.99	274.83	17,561
2026-03-25	305.94	307.45	280.81	293.77	293.60	31,041
2026-03-24	290.00	299.67	280.20	299.67	299.50	22,001
2026-03-23	293.18	308.19	282.08	293.17	292.99	27,040
2026-03-20	319.48	320.00	293.22	294.27	294.10	22,483
2026-03-19	301.99	318.77	289.03	317.75	317.56	297,987
2026-03-18	322.30	323.50	300.35	307.85	307.67	26,946
2026-03-17	284.77	307.41	281.28	307.19	307.01	27,628
2026-03-16	277.50	289.37	272.20	284.43	284.27	16,517
2026-03-13	262.02	278.16	255.00	276.24	276.08	20,395
2026-03-12	265.99	269.00	257.30	260.46	260.31	13,156
2026-03-11	271.20	273.68	263.00	269.05	268.89	9,317
2026-03-10	263.30	280.73	258.00	270.02	269.86	20,979
2026-03-09	237.20	258.86	226.06	255.51	255.36	21,850
2026-03-06	260.40	265.58	247.00	254.65	254.51	12,036
2026-03-05	264.90	269.34	252.00	256.09	255.94	13,864
2026-03-04	243.86	272.79	241.70	267.33	267.17	19,981
2026-03-03	270.50	270.50	244.08	253.85	253.58	40,683
2026-03-02	271.30	284.00	261.37	270.42	270.13	45,415
2026-02-27	280.96	287.70	273.00	282.21	281.91	19,072
2026-02-26	286.68	299.00	270.57	278.95	278.65	28,288
2026-02-25	274.31	297.50	272.00	289.13	288.82	29,100
2026-02-24	282.64	287.80	267.83	271.91	271.62	22,018
2026-02-23	284.77	294.80	279.63	283.19	282.89	13,723
2026-02-20	288.35	297.50	278.00	289.89	289.58	19,223
2026-02-19	300.94	305.00	281.67	286.64	286.33	23,007
2026-02-18	284.75	309.88	283.12	302.48	302.16	27,471
2026-02-17	284.65	288.17	271.45	285.79	285.48	13,645
2026-02-13	288.12	290.38	266.67	283.82	283.52	17,678
2026-02-12	274.35	307.50	273.00	292.73	292.42	29,693
2026-02-11	263.99	279.85	262.00	275.71	275.41	18,569
2026-02-10	284.55	292.31	260.76	265.92	265.63	19,436
2026-02-09	286.60	295.39	271.60	291.77	291.46	15,307
2026-02-06	251.00	282.47	246.11	280.70	280.40	21,006
2026-02-05	274.60	278.87	250.00	260.12	259.84	22,255
2026-02-04	287.11	294.98	254.51	258.99	258.71	32,172
2026-02-03	272.29	296.35	271.00	285.44	285.13	36,335

← NewerPage 3 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.