Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	83.370	84.730	82.060	82.700	56.082	5,415,568
2017-04-04	81.870	83.410	81.500	82.990	56.278	3,839,875
2017-04-03	82.600	82.930	80.510	82.140	55.702	5,360,135
2017-03-31	83.610	84.000	82.390	82.530	55.966	5,497,197
2017-03-30	81.070	84.280	80.900	83.750	56.794	8,869,392
2017-03-29	80.000	81.490	79.550	81.390	55.193	5,951,383
2017-03-28	78.720	81.000	78.590	80.560	54.291	5,292,529
2017-03-27	77.230	79.120	76.820	78.570	52.950	4,675,482
2017-03-24	79.680	81.100	77.570	78.180	52.687	11,486,154
2017-03-23	74.650	76.290	74.050	76.190	51.346	4,730,651
2017-03-22	72.980	75.040	71.380	74.930	50.497	4,741,500
2017-03-21	76.840	77.010	73.140	73.220	49.345	6,803,660
2017-03-20	76.890	77.600	76.010	76.420	51.501	4,650,213
2017-03-17	77.300	77.620	76.650	76.870	51.805	4,490,659
2017-03-16	77.050	77.870	76.460	77.140	51.987	3,328,668
2017-03-15	75.560	76.950	74.900	76.720	51.703	4,241,273
2017-03-14	75.270	75.800	74.470	75.700	51.016	3,115,665
2017-03-13	74.870	76.010	74.730	75.700	51.016	2,783,857
2017-03-10	75.010	75.480	74.530	75.000	50.544	3,634,546
2017-03-09	76.060	76.070	73.070	74.260	50.046	6,647,810
2017-03-08	76.680	77.150	76.260	76.450	51.521	2,180,966
2017-03-07	76.800	77.380	75.950	76.800	51.757	2,808,994
2017-03-06	76.970	77.600	75.430	76.800	51.757	5,100,165
2017-03-03	76.670	78.220	76.660	77.540	52.256	4,264,161
2017-03-02	78.430	79.150	76.080	76.280	51.407	6,439,173
2017-03-01	78.130	78.500	76.600	78.320	52.782	6,175,499
2017-02-28	75.900	77.620	75.700	76.880	51.811	6,718,326
2017-02-27	74.590	76.210	74.040	76.100	51.286	5,312,507
2017-02-24	73.120	74.660	72.750	74.650	50.308	5,407,763
2017-02-23	74.910	75.390	74.300	74.590	50.268	3,820,956
2017-02-22	74.720	75.470	74.260	74.470	50.187	3,719,482
2017-02-21	74.940	75.550	74.640	74.900	50.477	4,547,813
2017-02-17	75.750	75.810	74.260	74.910	50.484	6,338,096
2017-02-16	76.500	77.700	75.780	75.950	51.185	3,898,087
2017-02-15	76.500	77.000	75.810	76.010	51.225	4,448,058
2017-02-14	77.350	77.470	75.980	76.410	51.495	7,131,499
2017-02-13	78.000	78.670	77.800	78.470	52.883	3,175,068
2017-02-10	78.200	78.450	76.840	77.360	52.135	3,807,859
2017-02-09	77.740	78.580	77.350	78.050	52.600	3,816,723
2017-02-08	77.750	77.890	76.140	77.080	51.946	5,952,442
2017-02-07	79.340	79.590	78.650	79.050	53.274	3,478,432
2017-02-06	79.000	79.650	78.550	78.940	53.200	3,052,690
2017-02-03	79.380	79.850	78.980	79.130	53.328	3,472,743
2017-02-02	79.180	79.930	78.800	79.230	53.395	3,946,112
2017-02-01	80.470	80.700	78.460	79.160	53.348	5,156,789
2017-01-31	79.110	79.910	77.800	79.730	53.732	4,786,349
2017-01-30	79.280	79.860	78.510	79.220	53.388	5,088,126
2017-01-27	78.860	80.040	78.140	79.520	53.590	6,938,077
2017-01-26	79.840	81.670	78.360	78.470	52.883	13,200,629
2017-01-25	79.780	81.260	79.100	80.020	53.927	17,673,825
2017-01-24	74.010	76.520	73.930	76.010	51.225	8,611,672
2017-01-23	72.950	73.000	71.100	72.650	48.961	6,227,626
2017-01-20	72.390	73.400	72.280	72.630	48.947	4,647,699
2017-01-19	72.060	73.110	71.630	71.670	48.300	5,452,480
2017-01-18	71.990	73.470	71.580	73.240	49.358	5,838,531
2017-01-17	70.740	72.340	70.730	71.620	48.266	5,961,041
2017-01-13	70.590	71.820	70.590	71.000	47.849	2,749,723
2017-01-12	70.930	71.030	69.100	70.750	47.680	4,565,541
2017-01-11	71.170	72.560	70.570	71.450	48.152	5,782,436
2017-01-10	71.820	72.200	70.780	70.840	47.741	4,830,538

← NewerPage 41 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.