Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	70.900	72.300	70.430	71.860	48.428	5,172,401
2017-01-06	70.480	71.190	69.960	70.380	47.431	4,331,899
2017-01-05	71.060	72.130	70.130	70.550	47.545	4,813,471
2017-01-04	69.580	71.580	69.550	70.540	47.539	4,833,184
2017-01-03	68.950	70.300	68.580	69.430	46.791	5,925,717
2016-12-30	68.550	69.400	67.610	67.950	45.793	3,736,284
2016-12-29	69.020	69.440	67.810	68.430	46.117	4,324,226
2016-12-28	69.860	71.160	68.630	69.210	46.642	4,163,481
2016-12-27	69.700	70.480	69.550	70.170	46.952	2,781,608
2016-12-23	70.140	70.690	69.690	70.350	47.073	2,986,143
2016-12-22	71.390	72.010	69.810	70.190	46.966	7,221,728
2016-12-21	69.010	69.790	68.270	69.220	46.317	3,619,728
2016-12-20	69.210	71.670	68.730	68.950	46.136	5,669,849
2016-12-19	67.340	68.430	67.020	68.360	45.741	3,372,989
2016-12-16	68.780	68.790	66.910	67.180	44.952	6,418,931
2016-12-15	67.300	68.840	66.800	67.890	45.427	3,709,824
2016-12-14	67.450	68.290	66.740	67.170	44.945	3,384,499
2016-12-13	66.590	68.800	66.590	67.900	45.433	4,696,915
2016-12-12	67.690	67.690	65.080	66.290	44.356	4,812,677
2016-12-09	68.400	69.400	67.570	67.710	45.306	4,102,226
2016-12-08	69.230	69.500	67.570	68.250	45.668	6,312,165
2016-12-07	67.920	69.600	66.310	69.150	46.270	20,473,425
2016-12-06	62.070	64.270	61.850	63.850	42.723	6,680,489
2016-12-05	64.140	64.880	60.780	62.090	41.546	9,083,189
2016-12-02	61.510	63.650	61.510	63.350	42.389	4,626,399
2016-12-01	63.870	65.990	61.370	61.610	41.225	7,287,613
2016-11-30	63.260	64.370	62.750	63.660	42.596	7,121,709
2016-11-29	62.290	64.290	62.290	62.670	41.934	6,685,119
2016-11-28	61.030	63.120	61.030	62.270	41.666	6,253,424
2016-11-25	60.960	61.720	60.660	61.590	41.211	1,740,274
2016-11-23	60.800	61.480	60.300	61.040	40.843	2,912,717
2016-11-22	61.450	61.890	60.320	61.190	40.944	3,567,205
2016-11-21	61.100	62.340	60.870	61.170	40.930	5,142,766
2016-11-18	58.970	60.930	58.300	60.930	40.770	6,399,748
2016-11-17	59.710	60.250	57.620	58.800	39.344	8,752,968
2016-11-16	59.520	59.830	58.860	59.530	39.833	3,917,668
2016-11-15	59.490	59.990	58.710	59.710	39.953	5,355,107
2016-11-14	58.660	60.540	58.650	59.480	39.799	5,841,839
2016-11-11	56.720	58.990	56.260	58.890	39.405	8,229,060
2016-11-10	57.980	59.490	56.660	56.840	38.033	6,424,885
2016-11-09	56.080	58.040	55.050	57.480	38.461	7,698,934
2016-11-08	57.340	57.770	56.650	57.260	38.314	3,935,793
2016-11-07	56.410	57.960	56.300	57.670	38.588	5,957,469
2016-11-04	54.720	55.970	54.260	55.020	36.815	3,579,509
2016-11-03	55.430	55.980	54.870	55.140	36.895	4,223,810
2016-11-02	57.110	57.630	55.140	55.200	36.936	5,578,033
2016-11-01	58.510	58.900	56.300	57.240	38.301	5,055,315
2016-10-31	59.250	59.950	58.430	58.440	39.103	4,449,514
2016-10-28	59.680	61.000	59.100	59.210	39.619	6,297,745
2016-10-27	58.550	61.970	58.500	59.580	39.866	19,958,117
2016-10-26	53.520	56.670	53.140	56.520	37.819	11,676,798
2016-10-25	54.050	54.440	53.110	53.630	35.885	4,412,470
2016-10-24	53.320	53.750	53.160	53.520	35.811	4,177,108
2016-10-21	53.530	53.640	52.620	53.070	35.510	3,656,640
2016-10-20	53.590	54.300	53.300	53.860	36.039	2,930,710
2016-10-19	52.700	53.970	52.100	53.600	35.865	4,902,244
2016-10-18	54.070	54.360	53.000	53.990	36.126	4,145,885
2016-10-17	54.820	55.720	52.430	53.180	35.584	8,723,201
2016-10-14	55.620	56.470	54.710	54.840	36.695	5,070,927
2016-10-13	55.620	55.630	53.730	55.280	36.989	6,585,894

← NewerPage 42 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.