Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	87.040	87.820	86.090	86.280	58.830	4,942,596
2017-09-25	86.110	87.150	85.500	86.090	58.700	3,687,995
2017-09-22	85.420	86.640	85.270	86.480	58.966	4,170,493
2017-09-21	86.140	86.300	84.160	85.490	58.291	5,696,970
2017-09-20	86.210	86.850	84.120	86.370	58.891	10,344,140
2017-09-19	88.700	90.950	86.700	89.920	61.311	10,564,817
2017-09-18	89.010	89.360	87.680	89.180	60.807	4,129,877
2017-09-15	86.090	89.080	86.090	88.520	60.357	7,966,048
2017-09-14	85.350	86.440	85.120	85.790	58.495	3,894,383
2017-09-13	86.500	86.500	83.320	85.740	58.461	11,535,502
2017-09-12	87.550	89.400	87.110	88.780	60.534	5,307,611
2017-09-11	87.690	88.300	86.820	87.380	59.580	4,322,109
2017-09-08	88.400	88.830	86.260	87.000	59.320	5,290,148
2017-09-07	90.000	90.000	88.380	88.420	60.289	3,399,581
2017-09-06	89.950	90.980	88.540	89.560	61.066	5,577,107
2017-09-05	90.000	91.170	88.370	89.500	61.025	4,210,183
2017-09-01	88.670	90.710	88.570	90.410	61.646	4,587,767
2017-08-31	90.300	90.460	87.480	88.270	60.186	6,085,668
2017-08-30	88.750	90.710	87.440	90.300	61.571	4,830,670
2017-08-29	89.430	90.370	88.080	90.070	61.414	4,805,268
2017-08-28	91.030	92.140	90.060	90.560	61.748	5,702,792
2017-08-25	89.150	90.710	88.600	90.250	61.537	4,318,669
2017-08-24	89.000	90.180	88.350	89.450	60.991	4,674,027
2017-08-23	86.420	89.000	86.060	88.310	60.214	6,380,829
2017-08-22	84.480	86.990	84.240	86.650	59.082	5,851,894
2017-08-21	82.980	84.000	81.660	83.860	57.179	4,664,633
2017-08-18	82.460	83.990	81.550	83.200	56.730	3,972,837
2017-08-17	85.480	85.600	82.470	82.480	56.239	3,927,193
2017-08-16	84.200	85.940	84.060	85.850	58.536	5,515,190
2017-08-15	83.030	84.040	82.300	83.820	57.152	4,178,960
2017-08-14	80.930	83.200	80.780	82.830	56.477	5,159,171
2017-08-11	79.050	80.230	78.310	79.900	54.479	4,549,400
2017-08-10	80.510	80.600	78.450	79.190	53.995	5,676,464
2017-08-09	80.720	81.620	80.520	80.990	55.223	3,626,608
2017-08-08	80.790	82.740	80.670	81.340	55.461	4,750,364
2017-08-07	81.160	81.630	80.390	80.970	55.209	6,313,356
2017-08-04	84.790	84.820	79.660	81.170	55.345	14,161,789
2017-08-03	84.500	85.010	83.810	84.510	57.623	4,645,185
2017-08-02	86.490	86.550	84.050	84.370	57.527	4,971,173
2017-08-01	85.290	86.350	84.870	85.670	58.414	5,305,230
2017-07-31	86.120	86.730	84.400	85.120	58.039	6,738,833
2017-07-28	88.000	88.000	84.100	84.970	57.936	14,823,421
2017-07-27	93.010	94.250	91.220	91.900	62.662	6,934,769
2017-07-26	94.260	94.490	92.530	92.960	63.384	3,312,527
2017-07-25	91.040	95.050	90.750	93.750	63.923	6,647,678
2017-07-24	94.940	95.690	94.480	94.620	64.516	2,983,233
2017-07-21	94.700	95.770	94.500	94.820	64.652	2,888,506
2017-07-20	95.000	95.560	94.230	95.010	64.782	4,443,825
2017-07-19	94.420	94.610	93.450	94.480	64.421	3,774,651
2017-07-18	94.160	94.820	93.600	94.270	64.277	2,926,344
2017-07-17	94.150	94.940	93.850	94.570	64.482	3,382,911
2017-07-14	93.360	95.490	93.200	94.440	64.393	4,592,398
2017-07-13	93.510	94.620	92.610	92.800	63.275	5,478,146
2017-07-12	92.900	95.510	92.610	94.130	64.182	7,349,530
2017-07-11	89.380	92.160	89.270	91.750	62.559	6,788,048
2017-07-10	86.870	89.510	86.310	89.270	60.868	6,495,269
2017-07-07	86.540	88.520	86.080	86.940	59.280	4,546,886
2017-07-06	86.170	86.580	84.740	86.120	58.720	5,482,247
2017-07-05	85.950	86.750	84.460	86.410	58.918	6,773,495
2017-07-03	89.000	89.250	85.260	85.290	58.155	6,035,923

← NewerPage 39 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2025-02-24	1323:1000
1997-06-04	2:1

Dividends

Ex-date	Amount
2026-09-08	0.1500 USD
2026-06-05	0.1500 USD
2026-03-05	0.1250 USD
2025-12-04	0.1250 USD
2025-09-04	0.1000 USD
2025-06-04	0.1000 USD
2020-04-02	0.5000 USD
2020-01-02	0.5000 USD
2019-10-03	0.5000 USD
2019-06-27	0.5000 USD
2019-03-28	0.5000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.