Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	52.140	52.190	51.060	51.200	33.968	5,050,023
2016-07-18	51.660	52.160	51.150	52.120	34.578	3,907,481
2016-07-15	52.040	52.090	51.030	51.660	34.273	4,149,325
2016-07-14	52.850	52.850	51.650	51.750	34.333	4,791,774
2016-07-13	51.920	52.430	51.240	52.010	34.505	5,299,012
2016-07-12	51.680	52.550	50.750	51.840	34.393	10,648,562
2016-07-11	49.500	50.490	48.750	49.480	32.827	7,337,623
2016-07-08	48.010	49.420	47.510	49.350	32.741	9,614,506
2016-07-07	48.280	48.280	47.270	47.660	31.619	10,361,471
2016-07-06	44.380	45.560	43.520	45.460	30.160	5,647,358
2016-07-05	46.370	46.380	44.090	44.720	29.669	7,578,409
2016-07-01	46.770	46.880	46.140	46.470	30.830	6,305,153
2016-06-30	45.720	47.280	44.850	47.260	31.354	8,257,505
2016-06-29	44.570	46.170	43.970	45.600	30.253	9,781,601
2016-06-28	43.770	44.770	43.060	44.110	28.933	13,516,297
2016-06-27	47.490	47.500	41.640	42.180	27.667	14,296,470
2016-06-24	48.190	49.510	47.660	47.840	31.379	9,897,098
2016-06-23	49.360	51.270	49.320	50.810	33.327	9,399,121
2016-06-22	48.950	49.650	48.200	48.350	31.714	5,669,849
2016-06-21	47.740	48.960	47.390	48.870	32.055	7,663,081
2016-06-20	48.040	48.840	47.600	47.610	31.228	6,177,219
2016-06-17	46.560	47.210	46.300	46.590	30.559	6,628,627
2016-06-16	45.820	46.510	45.070	46.420	30.448	4,349,363
2016-06-15	46.400	47.020	46.010	46.260	30.343	4,634,469
2016-06-14	46.250	47.430	45.460	46.400	30.435	7,230,327
2016-06-13	46.650	47.490	46.250	46.280	30.356	6,073,893
2016-06-10	47.690	47.760	46.430	46.850	30.730	7,774,874
2016-06-09	49.010	49.130	48.020	48.170	31.596	7,712,693
2016-06-08	49.680	50.050	49.190	49.260	32.311	6,743,331
2016-06-07	48.750	50.060	48.700	49.740	32.625	9,189,161
2016-06-06	47.660	48.210	47.550	48.020	31.497	7,649,586
2016-06-03	48.510	48.510	47.070	47.770	31.333	6,538,134
2016-06-02	47.480	48.980	47.480	48.380	31.733	10,050,963
2016-06-01	46.930	47.840	45.900	47.630	31.241	8,710,235
2016-05-31	45.530	46.550	44.890	46.540	30.526	10,449,451
2016-05-27	43.670	45.870	43.010	44.990	29.510	10,619,324
2016-05-26	44.010	45.090	43.220	44.380	29.110	10,772,131
2016-05-25	43.660	44.870	43.650	44.150	28.959	11,191,654
2016-05-24	41.400	42.510	40.980	42.280	27.732	9,475,194
2016-05-23	39.510	40.860	39.500	40.460	26.538	6,596,081
2016-05-20	39.010	40.370	38.650	39.560	25.948	8,039,210
2016-05-19	38.470	38.620	37.640	38.370	25.168	6,784,873
2016-05-18	36.830	38.940	36.510	38.460	25.227	9,803,165
2016-05-17	35.520	37.410	35.200	36.750	24.105	8,978,275
2016-05-16	35.430	35.850	34.990	35.570	23.331	8,760,377
2016-05-13	35.420	36.290	34.990	35.440	23.246	11,661,716
2016-05-12	37.010	37.320	35.690	36.360	23.849	10,011,141
2016-05-11	38.340	38.680	36.600	36.740	24.098	10,132,196
2016-05-10	36.960	38.580	36.210	38.370	25.168	14,236,538
2016-05-09	37.450	37.840	36.600	36.960	24.243	5,947,547
2016-05-06	37.640	38.120	36.670	37.270	24.446	11,076,288
2016-05-05	39.910	39.940	37.740	38.130	25.010	9,641,098
2016-05-04	39.310	39.880	38.420	39.600	25.974	13,391,803
2016-05-03	40.540	40.540	39.070	39.360	25.817	11,898,401
2016-05-02	40.610	41.490	40.130	40.850	26.794	11,102,351
2016-04-29	42.560	44.000	39.000	40.870	26.807	25,640,269
2016-04-28	46.420	47.580	45.760	46.060	30.212	9,574,022
2016-04-27	44.510	46.270	43.950	46.080	30.225	8,220,990
2016-04-26	43.770	44.760	43.600	44.540	29.215	5,388,447
2016-04-25	43.650	44.140	42.850	43.340	28.428	5,181,000

← NewerPage 44 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.