Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	43.650	44.140	42.850	43.340	28.428	5,181,000
2016-04-22	43.360	44.840	43.210	43.660	28.637	5,873,988
2016-04-21	44.070	44.070	42.700	43.350	28.434	5,947,150
2016-04-20	41.510	43.930	41.330	43.280	28.388	8,599,765
2016-04-19	41.370	42.270	41.040	41.320	27.103	7,130,838
2016-04-18	40.500	41.320	40.100	41.030	26.912	5,895,420
2016-04-15	41.650	41.700	39.830	40.490	26.558	10,729,133
2016-04-14	42.350	42.350	40.710	41.820	27.431	19,425,344
2016-04-13	43.840	45.040	43.840	44.800	29.385	6,214,528
2016-04-12	44.940	44.940	43.030	43.970	28.841	5,546,016
2016-04-11	43.800	45.490	43.520	44.230	29.011	6,638,814
2016-04-08	43.400	44.320	42.780	43.100	28.270	6,325,792
2016-04-07	44.130	44.450	42.420	43.250	28.369	10,014,713
2016-04-06	44.030	44.780	42.410	44.720	29.333	8,641,439
2016-04-05	45.750	45.900	43.820	44.130	28.946	8,019,497
2016-04-04	46.410	47.000	45.970	46.270	30.349	4,701,545
2016-04-01	46.880	47.000	45.800	46.600	30.566	5,302,452
2016-03-31	46.110	47.400	45.590	47.240	30.986	6,882,378
2016-03-30	48.220	48.340	44.900	46.140	30.264	12,943,306
2016-03-29	48.000	48.580	46.780	48.320	31.366	6,417,344
2016-03-28	47.610	48.640	47.420	48.080	31.210	5,632,143
2016-03-24	48.630	48.700	46.710	48.120	31.236	7,849,227
2016-03-23	51.200	51.350	48.620	48.720	31.626	8,703,752
2016-03-22	48.530	51.680	48.510	51.340	33.326	9,186,118
2016-03-21	49.150	49.690	48.500	49.290	31.996	5,422,845
2016-03-18	46.290	49.090	46.000	49.020	31.820	15,581,897
2016-03-17	45.820	46.990	45.700	46.000	29.860	5,590,866
2016-03-16	45.520	46.500	44.740	46.130	29.944	6,602,961
2016-03-15	47.890	48.100	45.540	45.610	29.607	7,076,992
2016-03-14	49.430	49.800	47.390	48.190	31.282	5,765,634
2016-03-11	48.870	49.930	48.710	49.880	32.379	6,858,035
2016-03-10	47.880	48.370	46.200	47.890	31.087	6,141,366
2016-03-09	46.770	48.280	46.410	47.440	30.795	6,340,478
2016-03-08	50.000	50.070	46.350	46.440	30.146	9,064,270
2016-03-07	48.210	51.270	48.170	50.070	32.502	8,159,867
2016-03-04	48.620	49.750	47.690	48.860	31.717	6,640,666
2016-03-03	47.340	49.010	47.270	48.660	31.587	5,828,080
2016-03-02	46.180	47.480	45.320	47.350	30.736	7,605,001
2016-03-01	44.140	46.130	43.230	46.100	29.925	9,217,076
2016-02-29	43.070	44.130	42.620	43.530	28.257	7,216,568
2016-02-26	44.320	44.940	43.680	43.890	28.490	4,481,266
2016-02-25	43.680	44.260	42.180	43.990	28.555	6,358,603
2016-02-24	42.570	43.970	41.580	43.920	28.510	7,297,800
2016-02-23	43.310	45.500	42.600	42.770	27.763	11,152,625
2016-02-22	44.730	46.350	44.670	46.100	29.925	5,627,513
2016-02-19	44.230	44.350	42.630	44.120	28.640	5,237,096
2016-02-18	43.460	44.840	42.520	44.410	28.828	6,093,738
2016-02-17	43.080	44.190	42.690	43.290	28.101	5,980,225
2016-02-16	41.610	42.960	41.580	42.780	27.770	5,553,160
2016-02-12	40.510	41.300	39.150	41.080	26.666	5,051,743
2016-02-11	39.770	40.970	38.640	40.100	26.030	6,486,801
2016-02-10	40.480	41.030	39.700	40.230	26.115	5,965,275
2016-02-09	41.810	41.930	39.610	40.180	26.082	8,664,724
2016-02-08	45.370	45.450	40.940	41.910	27.205	9,787,157
2016-02-05	48.890	49.310	45.790	45.860	29.769	6,925,244
2016-02-04	47.920	51.160	47.890	49.140	31.898	8,439,946
2016-02-03	47.250	48.140	46.470	48.040	31.184	5,388,447
2016-02-02	48.850	49.250	46.600	46.890	30.438	4,844,032
2016-02-01	47.610	49.860	47.000	49.190	31.931	8,492,602
2016-01-29	46.150	51.090	46.010	47.980	31.145	14,638,863

← NewerPage 45 of 79 · 4,733 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.