Western Digital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	68.956	71.047	68.665	69.677	52.109	3,742
2025-02-10	65.900	69.007	65.900	68.578	51.287	2,049
2025-02-07	65.086	65.830	64.550	64.686	48.376	974
2025-02-06	65.387	65.815	65.106	65.458	48.953	5,212
2025-02-05	64.111	65.568	63.749	65.568	49.036	759
2025-02-04	64.131	65.397	63.839	64.080	47.923	967
2025-02-03	63.950	66.418	63.869	65.357	48.878	1,788
2025-01-31	66.353	68.303	65.247	67.267	50.307	3,733
2025-01-30	65.970	67.820	64.151	66.151	49.472	17,597
2025-01-29	64.070	64.141	62.914	63.025	47.134	7,492
2025-01-28	65.659	65.659	62.296	62.713	46.901	7,202
2025-01-27	66.574	66.574	63.606	63.606	47.568	4,440
2025-01-24	69.871	69.871	68.403	68.403	51.156	2,218
2025-01-23	68.202	69.298	67.861	69.167	51.728	3,545
2025-01-22	69.369	70.787	68.655	69.439	51.931	8,179
2025-01-21	66.272	68.477	65.619	68.359	51.123	5,291
2025-01-17	65.227	66.564	64.183	66.041	49.389	6,662
2025-01-16	64.653	65.146	63.759	64.591	48.305	2,402
2025-01-15	64.447	66.001	64.402	65.146	48.720	7,689
2025-01-14	62.804	63.517	62.284	62.284	46.580	976
2025-01-13	62.673	63.236	61.678	62.331	46.615	5,515
2025-01-10	63.809	63.910	61.642	63.270	47.317	8,872
2025-01-08	64.462	65.046	63.688	64.715	48.398	1,966
2025-01-07	66.212	66.679	65.784	65.860	49.254	934
2025-01-06	64.513	67.750	64.513	66.180	49.494	8,977
2025-01-03	62.422	64.090	62.422	64.000	47.863	2,790
2025-01-02	60.793	62.966	60.320	62.296	46.589	5,071
2024-12-31	59.989	60.552	59.989	60.084	44.935	1,078
2024-12-30	61.316	61.326	59.114	60.334	45.122	1,178
2024-12-27	61.698	61.969	60.768	61.115	45.705	1,986
2024-12-24	61.627	62.050	61.426	62.040	46.397	211
2024-12-23	60.904	61.557	60.320	61.522	46.010	5,863
2024-12-20	59.330	61.614	59.228	60.692	45.389	2,078
2024-12-19	61.446	62.507	59.954	59.998	44.870	11,769
2024-12-18	67.328	67.579	65.860	66.332	49.608	4,905
2024-12-17	65.810	66.292	64.935	65.247	48.796	1,780
2024-12-16	65.121	66.865	64.588	65.728	49.156	3,643
2024-12-13	66.584	66.616	65.232	65.367	48.886	4,206
2024-12-12	70.273	70.374	65.358	66.785	49.946	4,266
2024-12-11	70.032	70.665	69.620	70.334	52.600	4,331
2024-12-10	71.178	71.178	69.097	69.097	51.675	3,686
2024-12-09	71.490	72.173	71.078	71.909	53.778	592
2024-12-06	72.545	73.038	71.631	71.681	53.607	1,616
2024-12-05	72.736	74.214	72.475	73.079	54.653	11,031
2024-12-04	72.671	72.978	71.041	71.775	53.678	2,276
2024-12-03	74.466	74.506	70.625	70.967	53.074	14,084
2024-12-02	73.591	74.295	73.373	73.373	54.873	1,703
2024-11-29	72.877	74.005	72.485	73.380	54.878	4,811
2024-11-27	73.430	73.601	70.977	71.610	53.555	1,963
2024-11-26	70.364	73.470	69.801	73.390	54.886	8,229
2024-11-25	68.263	70.223	67.458	70.141	52.456	5,197
2024-11-22	66.463	67.143	66.262	66.954	50.073	1,609
2024-11-21	64.814	66.845	64.342	66.403	49.660	5,252
2024-11-20	66.001	66.001	63.196	63.920	47.803	7,995
2024-11-19	64.543	65.729	64.161	65.729	49.156	2,137
2024-11-18	63.316	64.975	62.944	64.915	48.547	4,339
2024-11-15	62.894	63.457	62.683	62.717	46.904	4,018
2024-11-14	63.623	64.020	63.243	63.648	47.600	5,078
2024-11-13	64.090	64.302	62.653	63.357	47.382	24,157
2024-11-12	66.845	66.845	63.441	63.441	47.445	7,260

← NewerPage 8 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.