Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	56.750	57.860	55.970	56.430	37.759	5,678,978
2016-10-11	59.260	59.350	56.050	56.620	37.886	8,451,059
2016-10-10	59.340	59.730	58.730	59.260	39.652	4,976,332
2016-10-07	57.910	59.110	57.870	58.670	39.257	4,652,991
2016-10-06	59.200	59.260	57.270	58.050	38.843	6,568,166
2016-10-05	58.490	59.690	58.190	59.240	39.639	5,876,766
2016-10-04	59.350	59.550	58.240	58.690	39.271	6,087,388
2016-10-03	59.020	60.470	58.740	58.860	39.385	6,831,840
2016-09-30	58.430	59.150	57.690	58.470	39.124	5,816,966
2016-09-29	58.430	59.860	57.570	58.270	38.990	7,100,012
2016-09-28	59.000	59.270	57.020	58.010	38.816	6,453,462
2016-09-27	56.790	59.320	56.660	58.860	39.050	10,494,698
2016-09-26	55.600	57.700	55.500	57.010	37.823	7,807,685
2016-09-23	55.940	56.800	55.820	55.930	37.106	5,269,112
2016-09-22	56.520	56.880	55.810	56.070	37.199	6,037,775
2016-09-21	54.400	56.190	54.390	56.130	37.239	5,553,160
2016-09-20	54.920	55.250	54.110	54.420	36.104	4,040,574
2016-09-19	55.360	56.450	54.330	54.630	36.244	6,276,180
2016-09-16	54.730	55.950	54.300	54.940	36.449	12,578,952
2016-09-15	52.110	53.340	51.980	53.280	35.348	5,261,968
2016-09-14	52.400	52.680	51.790	51.990	34.492	5,099,239
2016-09-13	52.520	53.440	51.520	52.370	34.744	7,321,482
2016-09-12	51.000	52.530	50.100	52.310	34.704	8,645,144
2016-09-09	52.950	54.410	51.300	51.590	34.227	7,983,379
2016-09-08	53.090	53.900	52.830	53.470	35.474	9,421,612
2016-09-07	49.560	54.180	49.560	53.300	35.361	24,617,193
2016-09-06	47.100	47.700	46.830	47.550	31.546	5,972,154
2016-09-02	46.880	47.700	46.260	46.970	31.162	3,731,654
2016-09-01	46.670	47.080	45.700	46.320	30.730	3,988,977
2016-08-31	46.800	47.060	46.040	46.670	30.963	4,414,190
2016-08-30	47.300	47.600	46.730	47.100	31.248	3,267,413
2016-08-29	46.900	47.390	46.830	47.080	31.235	3,714,323
2016-08-26	46.770	47.530	46.440	46.930	31.135	4,449,646
2016-08-25	45.370	47.060	45.360	46.440	30.810	5,455,787
2016-08-24	46.620	47.000	45.250	45.410	30.127	3,648,569
2016-08-23	46.180	46.750	45.830	46.500	30.850	4,194,836
2016-08-22	46.440	46.590	45.430	46.140	30.611	3,892,928
2016-08-19	45.640	47.290	45.600	46.600	30.916	5,169,358
2016-08-18	44.980	45.910	44.880	45.810	30.392	4,897,614
2016-08-17	45.000	45.400	44.430	44.730	29.676	6,257,922
2016-08-16	46.080	46.270	45.560	45.780	30.372	4,296,972
2016-08-15	44.470	46.250	44.470	45.840	30.412	5,733,485
2016-08-12	43.880	44.430	43.600	44.310	29.397	3,629,651
2016-08-11	43.390	44.270	43.290	43.890	29.118	5,014,302
2016-08-10	45.420	45.600	43.090	43.170	28.641	7,986,422
2016-08-09	45.400	45.770	45.060	45.280	30.040	3,949,817
2016-08-08	45.980	46.330	45.310	45.350	30.087	5,586,764
2016-08-05	44.330	45.590	44.330	45.420	30.133	5,627,777
2016-08-04	44.620	44.920	44.300	44.300	29.390	5,555,674
2016-08-03	44.000	45.080	43.750	44.780	29.709	7,550,890
2016-08-02	46.400	47.240	44.390	45.050	29.888	11,383,357
2016-08-01	47.690	47.690	45.950	46.070	30.565	10,556,349
2016-07-29	50.770	51.000	47.050	47.510	31.520	23,362,857
2016-07-28	53.300	54.130	52.450	53.700	35.627	6,684,061
2016-07-27	54.320	54.560	52.900	53.440	35.454	4,796,801
2016-07-26	52.370	53.780	52.100	53.740	35.653	6,722,957
2016-07-25	52.400	52.960	52.010	52.070	34.545	3,894,383
2016-07-22	51.860	52.420	50.930	52.400	34.764	4,396,726
2016-07-21	51.510	52.090	51.290	51.650	34.267	4,157,263
2016-07-20	51.570	52.180	50.610	51.870	34.413	5,524,583

← NewerPage 43 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.