Western Digital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	73.560	74.570	73.470	74.158	73.930	863
2025-08-06	76.110	76.382	73.721	73.940	73.713	3,441
2025-08-05	78.210	78.210	74.274	75.564	75.331	5,497
2025-08-04	76.710	77.960	76.080	76.849	76.613	3,149
2025-08-01	78.000	78.340	74.492	75.630	75.398	6,927
2025-07-31	78.600	79.000	73.337	78.161	77.921	22,844
2025-07-30	69.900	71.505	69.312	71.328	71.108	3,476
2025-07-29	69.300	71.139	69.300	70.566	70.350	4,380
2025-07-28	68.350	69.820	68.350	68.981	68.769	750
2025-07-25	69.810	69.810	67.560	68.927	68.715	2,112
2025-07-24	70.000	70.300	68.360	69.400	69.187	1,033
2025-07-23	67.610	69.459	67.490	69.160	68.947	1,498
2025-07-22	68.540	68.700	66.036	66.849	66.644	4,371
2025-07-21	68.250	68.565	67.870	68.565	68.354	976
2025-07-18	67.920	68.530	67.250	67.949	67.740	2,286
2025-07-17	67.420	67.570	66.350	67.325	67.118	1,613
2025-07-16	67.379	67.630	65.792	66.084	65.881	5,161
2025-07-15	67.930	68.050	67.220	67.955	67.746	1,309
2025-07-14	64.600	67.318	64.600	67.318	67.111	6,214
2025-07-11	64.950	66.162	64.230	66.031	65.828	1,822
2025-07-10	64.810	65.395	64.660	65.249	65.049	3,061
2025-07-09	64.531	64.951	64.340	64.950	64.750	1,296
2025-07-08	65.930	66.000	63.900	64.312	64.114	3,049
2025-07-07	65.733	66.040	65.490	65.524	65.322	1,356
2025-07-03	65.700	66.717	65.700	66.015	65.812	2,093
2025-07-02	63.800	65.555	63.380	65.471	65.270	12,675
2025-07-01	63.640	64.080	63.012	64.080	63.883	3,237
2025-06-30	63.600	64.280	63.130	63.845	63.649	1,722
2025-06-27	63.520	64.510	63.055	63.155	62.961	2,191
2025-06-26	62.890	63.640	62.530	63.406	63.211	1,669
2025-06-25	62.300	62.860	62.180	62.468	62.276	2,354
2025-06-24	61.000	62.241	60.500	62.182	61.991	3,701
2025-06-23	56.780	60.455	56.780	60.380	60.194	2,007
2025-06-20	60.010	60.020	58.850	59.162	58.980	1,363
2025-06-18	58.590	59.770	58.590	59.600	59.417	4,025
2025-06-17	57.120	60.448	57.120	58.091	57.912	3,276
2025-06-16	55.770	57.672	55.770	57.563	57.386	3,297
2025-06-13	54.000	56.190	53.500	55.730	55.559	892
2025-06-12	55.230	56.031	54.580	55.821	55.650	1,454
2025-06-11	56.850	57.000	55.280	55.430	55.260	1,764
2025-06-10	57.080	57.420	55.776	55.776	55.605	7,729
2025-06-09	56.395	57.359	56.060	57.359	57.183	2,992
2025-06-06	55.300	56.730	55.300	56.070	55.898	9,201
2025-06-05	54.880	55.603	54.190	55.410	55.240	2,616
2025-06-04	54.000	54.680	53.507	54.550	54.382	1,952
2025-06-03	52.340	53.902	51.910	53.870	53.704	1,794
2025-06-02	51.390	52.111	51.185	52.111	51.851	2,817
2025-05-30	52.000	52.410	51.300	51.785	51.527	1,943
2025-05-29	53.030	53.240	52.110	52.592	52.330	958
2025-05-28	51.770	52.725	51.670	52.601	52.339	3,288
2025-05-27	50.840	51.907	50.688	51.907	51.648	6,271
2025-05-23	51.500	52.000	48.730	50.230	49.980	3,782
2025-05-22	49.500	51.060	49.310	50.214	49.964	3,629
2025-05-21	50.125	51.205	49.880	50.070	49.820	18,082
2025-05-20	50.720	51.540	50.390	50.909	50.655	4,768
2025-05-19	48.750	50.729	48.750	50.528	50.276	7,030
2025-05-16	50.000	50.170	49.580	50.070	49.820	1,735
2025-05-15	49.600	49.600	48.860	49.440	49.193	11,611
2025-05-14	49.500	50.920	48.678	49.764	49.516	1,570
2025-05-13	48.000	49.090	47.027	49.090	48.845	2,378

← NewerPage 6 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.