Western Digital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	238.84	275.02	234.00	274.71	274.41	37,333
2026-01-30	272.00	296.80	242.00	246.05	245.79	58,540
2026-01-29	296.03	299.75	268.61	281.35	281.05	61,337
2026-01-28	267.70	283.00	260.89	278.42	278.12	42,402
2026-01-27	245.00	256.45	244.00	253.86	253.58	9,945
2026-01-26	235.00	250.43	232.00	241.57	241.31	8,749
2026-01-23	240.61	243.28	232.22	236.59	236.34	5,243
2026-01-22	246.31	256.41	228.36	242.56	242.30	27,187
2026-01-21	227.09	243.34	226.00	241.32	241.06	18,053
2026-01-20	220.33	230.01	205.62	223.35	223.11	10,156
2026-01-16	226.67	234.00	217.01	221.51	221.27	10,031
2026-01-15	214.00	230.32	214.00	227.33	227.08	16,270
2026-01-14	214.30	218.14	210.00	214.39	214.16	3,363
2026-01-13	210.90	216.80	208.10	214.21	213.98	4,821
2026-01-12	195.22	211.26	193.40	210.33	210.10	15,492
2026-01-09	186.48	196.37	185.61	195.99	195.78	8,971
2026-01-08	202.02	202.02	180.71	183.61	183.41	21,868
2026-01-07	217.72	221.01	195.61	199.84	199.63	30,035
2026-01-06	187.80	218.72	187.61	217.45	217.22	15,822
2026-01-05	188.99	198.00	182.89	186.15	185.95	15,552
2026-01-02	174.53	187.40	174.53	187.01	186.81	11,298
2025-12-31	175.28	177.50	171.58	172.37	172.19	4,906
2025-12-30	180.55	181.75	176.56	176.76	176.57	3,794
2025-12-29	181.54	184.60	176.25	179.13	178.93	3,803
2025-12-24	178.14	182.50	176.63	179.55	179.36	2,705
2025-12-23	177.00	178.40	174.95	177.41	177.22	1,920
2025-12-22	185.27	188.00	171.92	177.62	177.43	13,989
2025-12-19	176.43	183.57	175.01	181.81	181.62	8,532
2025-12-18	170.55	181.30	170.50	177.85	177.66	16,142
2025-12-17	176.80	180.94	165.85	166.96	166.78	10,417
2025-12-16	168.25	177.06	166.92	173.77	173.58	5,561
2025-12-15	176.14	180.42	174.32	175.33	175.14	34,543
2025-12-12	185.90	187.44	170.10	175.51	175.32	24,062
2025-12-11	179.88	187.77	173.45	186.65	186.45	22,643
2025-12-10	170.19	178.64	168.19	178.08	177.89	16,697
2025-12-09	169.65	171.90	167.03	169.27	169.09	2,110
2025-12-08	171.02	173.95	166.80	168.74	168.56	5,239
2025-12-05	162.04	169.45	161.00	168.63	168.45	5,588
2025-12-04	154.65	161.02	152.21	160.40	160.23	2,266
2025-12-03	161.11	163.00	151.42	154.69	154.52	9,120
2025-12-02	164.30	169.80	156.27	163.00	162.70	6,345
2025-12-01	162.84	164.73	157.28	164.06	163.76	8,875
2025-11-28	160.30	163.92	156.94	163.52	163.22	6,150
2025-11-26	157.69	161.25	156.50	160.92	160.62	5,304
2025-11-25	154.16	155.41	147.55	155.35	155.06	6,088
2025-11-24	141.91	152.61	140.02	151.72	151.44	8,284
2025-11-21	141.04	142.99	132.00	139.26	139.01	18,125
2025-11-20	161.25	163.14	141.68	142.04	141.78	9,099
2025-11-19	151.74	156.16	150.18	152.33	152.05	9,016
2025-11-18	163.00	163.00	150.67	155.48	155.19	11,731
2025-11-17	159.60	167.49	155.50	160.38	160.09	7,557
2025-11-14	155.91	161.65	146.01	158.10	157.81	13,766
2025-11-13	167.48	167.48	154.80	156.81	156.52	14,671
2025-11-12	171.78	175.18	165.03	165.89	165.59	10,240
2025-11-11	176.00	177.80	170.00	172.66	172.34	13,972
2025-11-10	168.12	176.15	168.12	173.54	173.22	12,893
2025-11-07	166.57	166.60	152.80	158.59	158.30	18,064
2025-11-06	160.90	167.32	159.30	166.55	166.24	11,173
2025-11-05	149.50	165.39	143.83	165.01	164.70	16,816
2025-11-04	157.80	157.80	150.02	153.29	153.01	7,842

← NewerPage 4 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.