Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	67.670	67.950	66.080	66.820	43.015	5,756,373
2015-10-29	67.680	69.290	67.010	67.820	43.659	6,334,789
2015-10-28	67.600	68.370	66.540	67.520	43.466	6,436,660
2015-10-27	67.740	67.890	66.450	67.170	43.241	5,373,629
2015-10-26	69.580	69.970	66.570	67.160	43.234	5,687,180
2015-10-23	70.740	71.180	69.070	69.340	44.638	8,395,493
2015-10-22	72.000	73.280	69.430	69.960	45.037	9,823,407
2015-10-21	72.750	78.770	71.230	71.440	45.989	20,400,792
2015-10-20	80.000	80.000	73.530	74.860	48.191	10,655,045
2015-10-19	82.230	82.730	79.070	80.480	51.809	7,583,436
2015-10-16	81.000	81.500	79.010	79.520	51.191	5,446,659
2015-10-15	80.260	82.340	79.730	81.120	52.221	9,332,442
2015-10-14	85.850	86.390	82.980	83.190	53.553	3,479,093
2015-10-13	84.340	85.810	84.130	84.370	54.313	1,808,012
2015-10-12	86.180	86.200	83.300	85.010	54.725	2,854,505
2015-10-09	85.400	86.080	85.000	86.000	55.362	2,960,742
2015-10-08	84.440	85.490	83.790	85.270	54.892	2,586,465
2015-10-07	83.850	85.370	82.450	84.490	54.390	4,473,460
2015-10-06	81.780	83.580	81.510	83.020	53.444	3,227,855
2015-10-05	80.250	82.700	79.740	82.140	52.877	3,820,427
2015-10-02	76.780	79.440	75.650	79.440	51.139	3,183,932
2015-10-01	79.810	80.200	76.710	77.890	50.142	6,048,359
2015-09-30	78.790	80.740	76.330	79.440	51.139	15,468,516
2015-09-29	68.980	69.960	67.920	69.370	44.335	4,640,687
2015-09-28	69.740	70.050	67.870	68.250	43.619	3,602,926
2015-09-25	72.000	72.040	70.210	70.470	45.038	3,273,367
2015-09-24	70.840	71.810	69.400	71.400	45.632	4,100,374
2015-09-23	72.000	72.470	70.410	71.440	45.658	3,690,641
2015-09-22	75.440	75.490	71.430	72.050	46.048	5,468,091
2015-09-21	76.200	77.440	75.540	76.260	48.738	2,955,979
2015-09-18	79.870	79.950	75.730	75.870	48.489	8,703,488
2015-09-17	80.770	82.410	80.220	80.730	51.595	2,472,687
2015-09-16	80.980	81.550	80.420	81.160	51.870	2,764,673
2015-09-15	80.960	81.040	80.060	80.740	51.602	3,009,957
2015-09-14	81.100	81.120	79.980	80.640	51.538	2,377,431
2015-09-11	80.490	81.850	79.720	80.530	51.467	2,816,270
2015-09-10	81.160	82.040	79.570	81.240	51.921	2,992,758
2015-09-09	83.860	84.780	82.210	82.390	52.656	2,556,565
2015-09-08	81.730	83.970	81.560	83.900	53.621	3,071,345
2015-09-04	80.230	81.310	79.460	80.020	51.141	2,211,924
2015-09-03	80.000	83.150	79.230	81.800	52.279	2,688,865
2015-09-02	82.220	82.220	79.520	81.150	51.864	3,335,151
2015-09-01	79.740	82.440	79.670	80.450	51.416	4,061,875
2015-08-31	81.210	82.220	80.270	81.960	52.381	2,528,650
2015-08-28	80.750	82.480	80.520	81.280	51.947	2,325,966
2015-08-27	79.660	81.920	79.490	81.410	52.030	3,460,174
2015-08-26	77.090	79.100	74.440	78.630	50.253	5,160,097
2015-08-25	78.960	79.130	75.000	75.160	48.035	3,758,114
2015-08-24	77.830	78.290	74.630	76.920	49.160	5,202,565
2015-08-21	78.870	81.790	78.840	79.440	50.771	4,955,826
2015-08-20	80.530	81.070	79.300	79.790	50.994	2,623,112
2015-08-19	82.020	83.180	81.650	81.710	52.222	3,266,487
2015-08-18	82.770	83.810	81.670	83.310	53.244	2,242,617
2015-08-17	82.020	83.860	81.420	83.600	53.429	2,141,937
2015-08-14	81.580	82.630	81.410	82.500	52.726	1,627,290
2015-08-13	82.610	83.230	81.550	81.570	52.132	2,453,900
2015-08-12	82.440	83.430	80.580	83.160	53.148	3,866,864
2015-08-11	84.100	84.860	82.310	83.190	53.167	3,312,263
2015-08-10	84.340	85.100	83.460	84.960	54.299	2,157,548
2015-08-07	84.490	84.810	83.320	83.510	53.372	2,306,651

← NewerPage 47 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.