Western Digital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	70.384	70.545	67.871	68.132	50.953	4,126
2024-11-08	70.374	70.662	69.656	70.274	52.555	1,277
2024-11-07	70.877	71.580	70.309	70.776	52.931	2,037
2024-11-06	68.363	69.947	68.363	69.538	52.005	6,111
2024-11-05	65.850	67.491	65.850	66.894	50.028	1,465
2024-11-04	65.950	66.808	65.800	65.960	49.329	1,623
2024-11-01	66.101	67.448	66.031	66.127	49.454	1,743
2024-10-31	66.726	67.559	65.573	66.272	49.562	3,806
2024-10-30	68.665	69.570	67.529	67.840	50.735	13,865
2024-10-29	69.419	70.273	68.279	68.293	51.074	6,120
2024-10-28	70.109	71.037	68.675	70.469	52.701	9,804
2024-10-25	73.088	75.602	70.032	70.231	52.523	41,377
2024-10-24	67.755	67.901	66.574	66.714	49.893	3,614
2024-10-23	67.513	68.072	66.383	66.575	49.789	1,978
2024-10-22	67.287	67.589	66.347	67.428	50.427	1,692
2024-10-21	67.026	68.021	66.453	67.871	50.758	1,943
2024-10-18	68.283	68.459	67.139	67.197	50.254	3,589
2024-10-17	69.102	69.590	68.001	68.011	50.863	3,138
2024-10-16	67.609	68.386	66.956	68.102	50.931	399,276
2024-10-15	67.217	69.097	67.217	67.979	50.839	5,474
2024-10-14	65.870	67.086	65.739	66.976	50.089	2,146
2024-10-11	64.201	65.669	64.050	64.774	48.442	1,993
2024-10-10	64.342	65.176	63.889	64.603	48.314	2,885
2024-10-09	66.155	66.278	64.593	65.422	48.927	4,711
2024-10-08	67.042	67.056	66.071	66.312	49.592	1,298
2024-10-07	66.574	67.614	66.242	67.358	50.374	3,381
2024-10-04	68.343	68.343	66.292	66.423	49.675	1,319
2024-10-03	66.463	68.062	66.131	66.845	49.991	1,220
2024-10-02	67.016	68.313	66.875	67.438	50.435	3,585
2024-10-01	68.454	68.645	67.011	67.495	50.477	2,638
2024-09-30	69.258	69.942	68.725	68.816	51.465	1,607
2024-09-27	70.414	70.836	69.208	70.002	52.352	1,104
2024-09-26	70.766	71.480	68.876	70.267	52.550	5,285
2024-09-25	66.322	66.614	65.689	66.353	49.623	1,845
2024-09-24	66.644	67.076	64.523	66.453	49.698	16,110
2024-09-23	67.388	67.584	66.895	67.006	50.111	55,616
2024-09-20	65.598	66.413	65.327	66.141	49.465	1,593
2024-09-19	66.353	66.905	65.880	66.714	49.893	3,160
2024-09-18	65.739	66.353	65.091	65.186	48.750	2,122
2024-09-17	65.015	66.523	64.925	66.041	49.389	4,527
2024-09-16	64.097	64.432	63.749	64.141	47.968	3,771
2024-09-13	64.090	65.267	63.839	65.216	48.773	2,025
2024-09-12	63.668	64.422	62.673	64.251	48.051	1,509
2024-09-11	63.527	63.628	61.276	62.663	46.863	3,623
2024-09-10	62.904	63.347	62.633	63.347	47.374	2,163
2024-09-09	62.241	62.810	61.768	62.412	46.675	1,976
2024-09-06	62.854	62.854	60.351	60.954	45.585	2,727
2024-09-05	62.723	63.930	62.723	63.306	47.344	2,388
2024-09-04	62.279	64.141	62.130	63.970	47.841	2,824
2024-09-03	64.769	64.865	62.522	62.884	47.029	4,363
2024-08-30	63.889	65.206	63.889	65.177	48.743	3,768
2024-08-29	63.367	64.533	63.367	63.638	47.593	3,855
2024-08-28	62.593	62.995	61.477	62.190	46.510	2,528
2024-08-27	62.160	63.326	61.487	63.276	47.322	4,658
2024-08-23	63.980	65.306	63.799	64.774	48.442	2,223
2024-08-22	65.136	65.820	64.322	64.322	48.104	4,197
2024-08-21	65.237	65.257	64.314	65.066	48.660	4,213
2024-08-20	65.397	65.478	64.678	64.975	48.593	2,677
2024-08-19	64.141	65.167	63.648	65.054	48.652	3,356
2024-08-16	64.161	64.755	63.266	64.332	48.111	7,822

← NewerPage 9 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.