Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	85.110	85.520	83.270	84.190	53.807	2,653,144
2015-08-05	84.200	85.670	83.860	84.690	54.126	3,226,665
2015-08-04	84.960	86.080	83.740	84.390	53.934	3,650,157
2015-08-03	86.200	86.800	85.010	85.850	54.867	3,171,363
2015-07-31	86.400	86.420	85.140	86.060	55.002	5,200,713
2015-07-30	85.440	88.460	85.020	86.440	55.245	10,101,237
2015-07-29	77.180	79.200	77.010	78.750	50.330	5,661,514
2015-07-28	76.820	78.250	76.070	77.740	49.684	4,042,823
2015-07-27	76.770	77.140	76.000	76.490	48.885	2,588,317
2015-07-24	78.320	78.380	76.830	77.260	49.378	2,230,843
2015-07-23	77.080	78.890	76.520	77.900	49.786	4,821,806
2015-07-22	78.690	78.760	77.110	78.520	50.183	3,175,332
2015-07-21	77.750	79.330	77.750	78.690	50.291	2,243,411
2015-07-20	78.870	78.970	77.650	78.380	50.093	2,170,778
2015-07-17	78.340	79.170	77.930	78.930	50.445	2,967,092
2015-07-16	78.960	79.600	78.250	78.890	50.419	3,570,380
2015-07-15	79.040	79.390	77.800	78.690	50.291	4,420,540
2015-07-14	77.950	78.730	77.340	78.360	50.080	4,237,569
2015-07-13	76.400	78.000	75.920	77.710	49.665	4,031,313
2015-07-10	78.430	78.680	76.550	77.100	49.275	2,593,874
2015-07-09	79.730	79.740	77.340	77.350	49.435	2,787,032
2015-07-08	79.310	79.730	78.190	78.310	50.049	3,080,738
2015-07-07	79.840	80.130	77.260	79.820	51.014	4,439,062
2015-07-06	79.820	80.000	78.350	79.820	51.014	4,480,869
2015-07-02	80.000	81.950	79.770	80.870	51.685	4,366,826
2015-07-01	79.150	79.450	78.270	79.440	50.771	4,896,026
2015-06-30	81.800	82.380	78.330	78.420	50.119	5,698,955
2015-06-29	83.310	83.480	81.440	81.960	52.062	4,464,464
2015-06-26	84.950	85.840	83.870	84.450	53.643	3,857,868
2015-06-25	88.150	88.150	85.550	85.950	54.596	3,477,902
2015-06-24	88.540	88.810	87.440	87.730	55.727	2,556,565
2015-06-23	91.090	91.330	88.530	88.620	56.292	3,895,309
2015-06-22	91.710	91.910	90.680	91.600	58.185	1,472,631
2015-06-19	92.340	92.490	90.900	91.020	57.817	3,427,232
2015-06-18	92.110	92.820	91.100	92.420	58.706	2,466,072
2015-06-17	91.470	93.380	91.260	92.020	58.452	2,347,796
2015-06-16	91.480	92.250	90.990	91.050	57.836	1,868,473
2015-06-15	92.230	92.380	91.330	91.750	58.280	1,715,931
2015-06-12	93.530	93.890	92.130	93.010	59.081	1,995,084
2015-06-11	93.550	94.860	93.550	94.460	60.002	1,713,550
2015-06-10	93.020	94.090	92.110	93.600	59.456	2,415,666
2015-06-09	92.550	92.850	91.410	92.040	58.465	2,073,538
2015-06-08	94.650	95.290	92.380	92.600	58.820	2,322,659
2015-06-05	95.400	95.580	94.270	94.870	60.262	1,389,944
2015-06-04	97.300	97.940	94.610	95.400	60.599	2,443,846
2015-06-03	97.690	98.190	96.850	98.140	62.339	1,884,481
2015-06-02	96.990	97.300	96.520	96.950	61.584	1,358,721
2015-06-01	97.600	97.850	96.390	97.130	61.698	1,893,875
2015-05-29	98.870	98.940	96.630	97.360	61.844	3,936,983
2015-05-28	97.570	99.760	97.480	99.230	63.032	5,204,947
2015-05-27	93.700	94.660	93.140	94.370	59.945	1,779,038
2015-05-26	95.240	96.000	92.510	93.200	59.202	2,616,233
2015-05-22	95.060	95.790	95.000	95.230	60.491	1,172,443
2015-05-21	95.100	95.670	94.380	95.250	60.504	1,293,894
2015-05-20	95.780	96.110	94.710	94.830	60.237	1,826,798
2015-05-19	97.780	97.840	94.790	95.590	60.720	3,572,629
2015-05-18	97.210	98.400	97.170	97.870	62.168	1,457,946
2015-05-15	98.620	98.650	97.320	97.670	62.041	2,882,817
2015-05-14	96.950	98.450	96.330	98.410	62.511	1,716,196
2015-05-13	96.400	97.210	95.800	95.960	60.955	1,861,196

← NewerPage 48 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.