Western Digital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	44.510	47.462	44.510	46.822	46.589	2,444
2025-05-09	44.820	45.190	44.012	44.098	43.878	402
2025-05-08	44.500	45.070	44.408	44.535	44.313	832
2025-05-07	44.080	44.434	43.735	43.832	43.613	2,785
2025-05-06	44.610	44.860	44.130	44.190	43.970	4,519
2025-05-02	44.880	45.340	44.480	45.040	44.815	2,740
2025-05-01	45.030	45.040	44.180	44.440	44.218	1,461
2025-04-30	42.460	45.650	41.500	43.475	43.258	17,514
2025-04-29	40.710	41.240	40.640	40.816	40.612	902
2025-04-28	40.560	41.100	40.319	40.400	40.199	1,502
2025-04-25	40.170	40.990	39.890	40.780	40.577	3,126
2025-04-24	38.000	40.349	38.000	40.310	40.109	3,111
2025-04-23	37.920	39.090	37.690	38.086	37.897	2,021
2025-04-22	36.360	36.790	35.980	36.400	36.219	978
2025-04-17	36.000	36.320	35.520	36.320	36.139	1,734
2025-04-16	35.770	36.150	35.330	35.490	35.313	3,050
2025-04-15	35.720	36.230	35.630	35.850	35.671	457
2025-04-14	36.400	38.920	35.420	36.042	35.862	7,461
2025-04-11	36.130	36.130	33.542	34.770	34.597	5,338
2025-04-10	35.800	35.910	33.752	35.220	35.044	4,338
2025-04-09	32.150	36.849	30.625	36.640	36.457	7,110
2025-04-08	31.930	34.729	31.880	32.135	31.975	28,809
2025-04-07	30.490	33.358	28.000	31.104	30.948	10,494
2025-04-04	34.250	34.250	29.785	30.978	30.823	6,164
2025-04-03	39.000	39.000	35.098	35.098	34.923	9,432
2025-04-02	40.600	42.200	40.220	41.420	41.213	1,070
2025-04-01	40.175	40.830	39.950	40.620	40.417	2,613
2025-03-31	39.600	40.040	39.210	40.040	39.840	5,144
2025-03-28	41.590	41.970	40.550	40.665	40.462	4,902
2025-03-27	42.200	42.909	41.910	42.159	41.949	12,884
2025-03-26	43.500	43.590	42.275	42.395	42.184	4,655
2025-03-25	43.830	44.130	42.570	43.060	42.845	4,881
2025-03-24	44.500	44.731	43.442	44.339	44.118	2,556
2025-03-21	43.890	44.110	43.220	43.750	43.532	7,107
2025-03-20	44.590	45.500	44.260	44.630	44.407	1,681
2025-03-19	44.370	45.370	44.250	45.370	45.144	5,299
2025-03-18	44.415	44.540	43.710	44.410	44.189	2,414
2025-03-17	44.560	45.406	44.560	45.320	45.094	5,978
2025-03-14	43.358	44.810	43.358	44.748	44.524	2,714
2025-03-13	42.680	43.000	41.710	42.120	41.910	4,888
2025-03-12	42.770	43.550	42.346	42.990	42.776	3,083
2025-03-11	40.930	42.633	40.250	42.633	42.420	1,364
2025-03-10	42.530	42.530	39.440	39.960	39.761	4,802
2025-03-07	41.360	42.420	40.512	41.714	41.506	4,808
2025-03-06	44.240	44.240	41.430	41.900	41.691	8,318
2025-03-05	46.440	46.440	43.260	44.175	43.955	2,145
2025-03-04	46.073	46.470	44.325	45.618	45.391	6,034
2025-03-03	49.010	49.990	47.841	47.841	47.602	4,588
2025-02-28	48.390	49.914	47.980	48.206	47.966	1,852
2025-02-27	50.555	51.477	50.300	51.080	50.825	5,338
2025-02-26	50.230	50.660	48.777	49.810	49.562	3,053
2025-02-25	48.630	51.035	48.284	49.990	49.741	5,781
2025-02-24	52.980	52.980	48.278	49.470	49.223	10,358
2025-02-21	71.389	71.858	68.745	68.745	51.412	1,876
2025-02-20	71.701	71.982	70.374	71.547	53.507	1,145
2025-02-19	71.972	72.540	71.602	71.781	53.683	126,372
2025-02-18	70.625	72.125	70.243	70.910	53.031	3,172
2025-02-14	68.232	69.218	67.991	68.182	50.991	3,237
2025-02-13	67.720	68.353	67.016	68.303	51.081	1,334
2025-02-12	68.273	69.369	66.871	67.408	50.412	4,760

← NewerPage 7 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.