Western Digital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	152.27	159.69	148.20	158.89	158.60	19,816
2025-10-31	152.94	157.42	140.47	150.27	149.99	55,034
2025-10-30	146.00	150.02	135.53	139.97	139.71	12,946
2025-10-29	131.35	145.53	131.00	144.87	144.60	78,266
2025-10-28	127.12	127.12	121.90	124.07	123.84	5,269
2025-10-27	133.22	134.70	123.22	126.14	125.91	15,096
2025-10-24	126.52	133.52	126.26	129.50	129.26	8,849
2025-10-23	120.65	126.67	120.65	124.30	124.07	19,196
2025-10-22	120.89	125.00	117.26	117.71	117.49	6,490
2025-10-21	121.06	121.99	119.76	120.86	120.64	14,426
2025-10-20	127.21	131.74	119.94	122.18	121.96	34,784
2025-10-17	123.99	129.05	118.57	125.10	124.87	49,499
2025-10-16	121.49	130.30	121.00	127.69	127.46	53,623
2025-10-15	114.83	119.72	113.60	119.72	119.50	9,468
2025-10-14	117.39	117.45	113.40	114.85	114.64	6,679
2025-10-13	116.00	122.60	116.00	118.63	118.41	14,067
2025-10-10	120.00	121.70	115.03	116.81	116.59	24,574
2025-10-09	121.28	121.81	118.00	119.58	119.36	9,017
2025-10-08	121.10	123.15	119.46	119.74	119.52	89,151
2025-10-07	124.01	127.64	117.88	119.46	119.24	32,276
2025-10-06	132.46	136.20	126.15	126.79	126.56	31,670
2025-10-03	132.88	136.19	130.26	131.45	131.21	28,613
2025-10-02	136.01	137.54	128.50	131.98	131.74	38,572
2025-10-01	118.14	129.48	117.70	128.58	128.34	55,586
2025-09-30	118.99	122.49	117.40	118.29	118.07	22,781
2025-09-29	108.20	118.07	108.08	114.96	114.75	30,435
2025-09-26	106.69	107.99	105.44	107.15	106.95	3,025
2025-09-25	108.39	108.59	105.72	106.70	106.50	12,763
2025-09-24	110.97	112.72	108.91	109.82	109.62	10,343
2025-09-23	112.95	113.73	109.39	110.45	110.24	10,868
2025-09-22	107.99	111.91	106.24	111.69	111.48	15,903
2025-09-19	105.41	107.09	105.00	106.37	106.17	6,723
2025-09-18	101.99	106.09	101.99	105.35	105.15	7,578
2025-09-17	103.01	103.21	99.805	100.50	100.32	10,258
2025-09-16	102.40	103.95	101.48	102.34	102.15	6,720
2025-09-15	99.980	103.78	98.550	102.45	102.26	25,448
2025-09-12	96.600	97.710	96.110	97.585	97.406	3,249
2025-09-11	96.840	97.770	94.560	95.810	95.634	3,101
2025-09-10	98.040	98.080	94.260	94.471	94.298	8,609
2025-09-09	92.865	95.330	92.680	94.745	94.571	11,404
2025-09-08	92.990	93.460	91.681	92.225	92.056	6,823
2025-09-05	90.990	93.080	90.990	91.945	91.776	8,155
2025-09-04	86.530	90.518	86.250	89.930	89.765	16,270
2025-09-03	82.700	85.999	82.700	85.281	85.124	4,223
2025-09-02	81.670	81.750	77.930	80.780	80.532	5,107
2025-08-29	81.000	82.000	79.821	80.270	80.023	5,086
2025-08-28	80.600	81.960	80.600	81.960	81.708	3,831
2025-08-27	80.300	80.530	79.585	80.380	80.133	2,063
2025-08-26	79.260	80.290	79.060	79.690	79.445	3,346
2025-08-22	74.660	77.041	74.660	77.041	76.805	2,078
2025-08-21	74.120	76.180	74.120	74.625	74.396	1,119
2025-08-20	75.000	75.860	73.130	74.711	74.481	6,255
2025-08-19	76.500	76.500	75.220	75.545	75.313	397
2025-08-18	75.370	76.050	74.570	75.989	75.756	2,370
2025-08-15	76.500	76.590	74.840	75.122	74.891	1,094
2025-08-14	75.000	76.580	74.720	76.220	75.986	1,318
2025-08-13	76.280	77.000	75.855	76.233	75.999	1,679
2025-08-12	75.820	75.820	74.700	75.490	75.258	524
2025-08-11	74.530	76.560	74.440	74.581	74.352	2,731
2025-08-08	74.400	75.770	74.400	74.901	74.671	1,221

← NewerPage 5 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.