Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	44.190	46.050	43.960	45.690	29.659	8,553,857
2016-01-27	45.620	45.910	43.500	43.670	28.348	7,972,530
2016-01-26	42.690	46.500	42.470	45.340	29.432	10,445,085
2016-01-25	44.740	44.740	42.280	42.470	27.569	7,232,973
2016-01-22	45.230	45.880	43.940	44.750	29.049	7,327,965
2016-01-21	46.090	46.090	43.140	43.940	28.523	9,651,550
2016-01-20	45.580	46.050	43.110	45.790	29.724	8,444,048
2016-01-19	48.130	48.260	45.540	46.450	30.152	6,141,498
2016-01-15	47.840	48.220	45.900	47.240	30.665	9,490,937
2016-01-14	50.330	50.430	48.140	49.250	31.970	7,948,319
2016-01-13	52.380	53.080	49.470	49.990	32.450	9,727,887
2016-01-12	53.190	54.230	51.500	52.360	33.988	6,902,091
2016-01-11	55.880	56.230	52.250	52.800	34.274	7,249,379
2016-01-08	57.960	58.060	54.790	55.390	35.955	5,066,296
2016-01-07	57.420	59.040	57.030	57.830	37.539	4,009,748
2016-01-06	59.730	59.840	58.120	58.800	38.169	3,851,121
2016-01-05	60.750	60.970	59.790	60.140	39.039	2,068,114
2016-01-04	59.320	60.520	58.860	60.400	39.207	4,001,281
2015-12-31	61.010	61.150	60.030	60.050	38.980	1,984,235
2015-12-30	60.750	61.750	60.750	61.090	39.655	2,080,285
2015-12-29	60.440	61.460	60.130	61.060	39.636	2,554,581
2015-12-28	60.910	61.230	59.230	60.300	38.818	2,957,170
2015-12-24	60.500	61.980	60.450	61.220	39.410	1,958,172
2015-12-23	59.980	61.190	59.730	60.320	38.831	3,880,359
2015-12-22	59.020	59.990	57.940	59.690	38.425	5,372,571
2015-12-21	59.220	59.620	58.640	59.060	38.020	3,456,470
2015-12-18	59.080	60.080	58.630	58.860	37.891	5,959,189
2015-12-17	61.040	61.340	59.390	59.400	38.239	4,035,547
2015-12-16	61.500	62.000	60.500	60.960	39.243	3,892,001
2015-12-15	59.910	62.360	59.780	60.880	39.191	4,477,694
2015-12-14	62.110	62.990	59.060	59.380	38.226	5,635,980
2015-12-11	62.000	62.450	60.500	62.080	39.964	6,670,963
2015-12-10	62.980	63.750	62.530	63.350	40.781	2,934,679
2015-12-09	63.570	64.560	62.260	62.950	40.524	4,224,339
2015-12-08	62.530	64.120	62.140	64.000	41.200	3,135,378
2015-12-07	63.590	63.810	62.630	63.370	40.794	2,912,188
2015-12-04	63.700	64.730	63.040	64.580	41.573	4,273,952
2015-12-03	62.410	63.690	61.400	63.620	40.955	6,700,069
2015-12-02	63.780	64.450	62.030	62.400	40.170	5,611,108
2015-12-01	62.430	64.010	62.410	63.930	41.155	3,623,432
2015-11-30	62.030	62.960	61.590	62.410	40.176	3,714,984
2015-11-27	61.760	62.080	61.310	61.730	39.739	1,000,585
2015-11-25	61.520	62.240	61.020	61.630	39.674	2,346,737
2015-11-24	60.990	61.920	60.570	61.830	39.803	3,330,785
2015-11-23	61.990	62.840	61.260	61.320	39.475	3,223,754
2015-11-20	62.100	63.180	61.500	61.710	39.726	4,121,939
2015-11-19	64.190	64.800	61.730	62.010	39.919	5,842,765
2015-11-18	62.950	64.460	62.590	64.240	41.354	5,034,677
2015-11-17	61.580	64.000	61.580	62.460	40.209	4,866,788
2015-11-16	60.420	62.360	60.230	61.650	39.687	4,688,580
2015-11-13	62.050	62.720	60.120	60.230	38.773	4,807,385
2015-11-12	62.450	63.670	62.270	62.400	40.170	5,872,268
2015-11-11	63.840	64.190	61.500	62.600	40.299	7,166,294
2015-11-10	66.080	66.390	63.300	63.580	40.929	8,278,805
2015-11-09	67.900	68.100	66.510	66.610	42.880	4,336,133
2015-11-06	67.820	68.460	67.160	67.890	43.704	3,771,344
2015-11-05	68.580	68.780	67.080	67.850	43.678	5,084,686
2015-11-04	68.480	68.700	66.470	68.550	44.129	6,114,641
2015-11-03	67.460	69.010	66.590	68.530	44.116	6,284,912
2015-11-02	66.850	68.360	66.140	67.840	43.672	4,611,978

← NewerPage 46 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.