Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	92.320	92.400	88.280	88.600	60.411	8,751,513
2017-06-29	93.200	93.230	90.800	91.650	62.491	7,505,776
2017-06-28	91.430	93.700	90.860	93.670	63.868	4,884,781
2017-06-27	91.250	92.900	89.810	91.850	62.286	7,086,517
2017-06-26	94.000	94.910	92.540	92.660	62.836	4,918,782
2017-06-23	90.930	95.000	90.610	93.340	63.297	11,010,271
2017-06-22	91.270	91.300	89.760	90.250	61.202	3,023,452
2017-06-21	88.060	91.850	87.870	91.030	61.730	5,754,256
2017-06-20	88.690	89.590	88.170	88.230	59.832	5,915,927
2017-06-19	88.140	88.920	87.660	88.640	60.110	3,334,225
2017-06-16	87.760	88.480	86.790	87.120	59.079	5,682,285
2017-06-15	86.320	87.720	85.600	87.310	59.208	3,598,825
2017-06-14	90.250	90.470	86.930	87.800	59.540	5,591,130
2017-06-13	88.540	90.430	87.690	90.050	61.066	6,666,068
2017-06-12	84.820	86.720	82.140	86.640	58.753	7,825,677
2017-06-09	91.100	91.940	84.190	86.010	58.326	7,973,986
2017-06-08	90.400	91.130	89.410	91.020	61.724	3,505,024
2017-06-07	89.970	91.290	89.700	89.930	60.985	3,886,974
2017-06-06	89.250	90.180	89.180	89.940	60.991	4,797,463
2017-06-05	91.440	91.500	89.230	89.420	60.639	5,670,510
2017-06-02	92.300	92.500	90.610	91.520	62.063	4,221,825
2017-06-01	89.940	91.770	89.750	91.590	62.110	4,657,357
2017-05-31	91.810	91.850	89.680	90.060	61.073	7,318,439
2017-05-30	90.080	92.270	89.840	91.290	61.907	4,433,770
2017-05-26	89.020	90.080	88.300	90.010	61.039	3,889,223
2017-05-25	90.300	90.370	88.550	89.270	60.537	4,375,029
2017-05-24	88.680	90.810	88.550	89.700	60.829	8,097,025
2017-05-23	88.100	88.320	86.320	88.030	59.696	3,522,355
2017-05-22	88.620	88.790	86.790	87.980	59.662	4,280,567
2017-05-19	86.550	87.480	86.410	86.660	58.767	4,003,795
2017-05-18	85.730	86.510	84.130	86.110	58.394	4,451,498
2017-05-17	88.260	88.360	85.140	85.220	57.790	5,245,960
2017-05-16	89.010	89.590	88.730	88.960	60.327	2,906,896
2017-05-15	89.540	89.780	88.510	89.020	60.367	3,998,635
2017-05-12	89.750	90.100	89.080	89.650	60.795	2,621,128
2017-05-11	89.020	89.900	88.590	89.680	60.815	2,810,184
2017-05-10	88.910	89.800	88.750	89.540	60.720	3,144,374
2017-05-09	88.930	90.510	88.430	88.880	60.272	5,082,569
2017-05-08	90.340	90.650	89.560	89.900	60.964	5,161,420
2017-05-05	88.930	90.740	88.610	90.720	61.520	4,044,411
2017-05-04	89.350	90.350	88.540	89.170	60.469	4,415,909
2017-05-03	87.030	89.330	86.480	89.220	60.503	5,797,518
2017-05-02	87.800	88.110	86.130	87.290	59.194	6,415,624
2017-05-01	88.000	88.430	86.130	87.700	59.472	11,071,393
2017-04-28	90.630	91.000	86.410	89.070	60.401	23,047,454
2017-04-27	85.130	85.990	83.790	85.710	58.123	7,966,577
2017-04-26	84.500	85.370	83.450	84.610	57.377	10,564,023
2017-04-25	87.000	87.470	85.090	86.880	58.916	5,235,905
2017-04-24	84.560	86.470	84.160	85.770	58.163	5,304,436
2017-04-21	84.650	84.820	83.110	83.110	56.360	3,533,072
2017-04-20	83.380	84.590	83.230	84.410	57.241	3,699,637
2017-04-19	83.440	83.830	82.630	82.800	56.149	3,473,140
2017-04-18	83.820	84.180	82.550	82.870	56.197	5,026,077
2017-04-17	83.580	84.450	83.070	84.160	57.072	5,117,761
2017-04-13	83.800	84.750	83.020	83.500	56.624	6,675,461
2017-04-12	86.250	86.480	83.690	84.210	57.106	7,625,640
2017-04-11	86.550	88.000	84.720	86.050	58.353	10,331,307
2017-04-10	85.400	86.260	84.100	84.780	57.492	7,109,273
2017-04-07	84.060	85.370	83.060	85.170	57.757	5,602,773
2017-04-06	82.800	84.330	82.500	84.090	57.024	4,180,680

← NewerPage 40 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.