Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	95.480	96.370	94.890	95.960	60.955	2,033,451
2015-05-11	96.740	97.910	95.850	96.050	61.012	1,566,564
2015-05-08	95.900	96.840	95.760	96.530	61.317	1,541,295
2015-05-07	94.450	95.700	94.050	94.840	60.243	2,036,229
2015-05-06	96.920	97.370	94.050	94.870	60.262	3,266,884
2015-05-05	98.870	99.240	96.430	96.790	61.482	2,860,061
2015-05-04	99.380	99.930	98.490	99.510	63.210	2,584,216
2015-05-01	98.110	99.910	97.840	99.330	63.095	3,259,872
2015-04-30	95.620	97.960	95.620	97.740	62.085	4,812,016
2015-04-29	94.430	96.950	93.840	95.830	60.872	6,072,041
2015-04-28	98.460	98.610	96.800	97.900	62.187	3,279,849
2015-04-27	99.560	99.930	98.240	98.900	62.822	1,952,748
2015-04-24	100.54	100.69	99.080	99.750	63.362	1,272,991
2015-04-23	99.960	100.88	99.230	100.27	63.692	1,558,759
2015-04-22	99.820	100.46	99.040	100.31	63.718	1,685,237
2015-04-21	101.33	102.07	98.750	99.680	63.318	2,554,448
2015-04-20	99.430	102.07	99.430	101.58	64.525	3,408,313
2015-04-17	97.550	100.29	97.530	99.440	63.165	3,951,801
2015-04-16	97.880	98.620	97.370	97.830	62.143	3,222,034
2015-04-15	97.300	99.540	97.300	99.040	62.911	3,358,436
2015-04-14	96.620	96.970	95.250	96.160	61.082	2,195,651
2015-04-13	97.130	97.130	95.450	95.500	60.662	2,343,298
2015-04-10	94.630	96.490	94.450	95.890	60.910	2,798,542
2015-04-09	93.490	94.620	93.050	94.020	59.722	2,700,375
2015-04-08	94.420	94.600	93.480	93.910	59.652	2,706,329
2015-04-07	93.390	94.830	93.200	94.110	59.780	2,670,740
2015-04-06	92.160	93.550	91.830	93.190	59.195	2,268,548
2015-04-02	91.790	93.310	91.700	93.000	59.074	2,753,428
2015-04-01	90.560	92.360	89.820	92.350	58.662	3,773,064
2015-03-31	91.930	92.060	90.280	91.010	57.810	3,186,975
2015-03-30	93.330	93.590	92.130	92.930	58.712	2,364,598
2015-03-27	94.260	94.400	92.370	92.730	58.586	2,665,051
2015-03-26	92.740	94.580	91.610	93.640	59.161	4,691,358
2015-03-25	98.540	98.540	94.590	94.620	59.780	2,845,244
2015-03-24	99.440	100.08	97.560	97.940	61.878	2,327,951
2015-03-23	100.39	101.36	99.510	99.640	62.952	2,361,423
2015-03-20	100.07	101.08	99.090	100.44	63.457	3,198,882
2015-03-19	98.340	99.620	98.160	99.300	62.737	2,569,663
2015-03-18	97.640	98.490	96.170	97.880	61.840	3,402,756
2015-03-17	97.530	98.170	96.230	96.620	61.044	1,984,500
2015-03-16	97.960	99.410	97.590	98.200	62.042	2,005,933
2015-03-13	98.180	98.560	96.080	97.190	61.404	2,924,227
2015-03-12	95.350	98.820	95.070	98.560	62.269	3,894,515
2015-03-11	98.850	99.030	96.370	97.890	61.846	4,356,904
2015-03-10	101.42	102.12	99.380	99.390	62.794	3,146,888
2015-03-09	102.68	103.25	101.75	102.58	64.809	2,225,683
2015-03-06	104.67	105.49	102.23	102.53	64.778	1,997,465
2015-03-05	105.68	105.68	104.65	105.38	66.578	1,166,489
2015-03-04	104.61	105.53	103.35	105.36	66.566	2,182,289
2015-03-03	108.17	108.55	104.81	105.57	66.698	2,370,155
2015-03-02	107.42	110.00	106.64	108.78	68.726	2,409,315
2015-02-27	107.42	107.99	106.62	106.98	67.589	2,148,287
2015-02-26	106.75	108.48	106.22	107.34	67.816	2,930,974
2015-02-25	108.25	108.25	105.77	106.15	67.065	3,111,828
2015-02-24	110.60	110.83	107.98	108.97	68.846	2,184,935
2015-02-23	111.65	111.84	110.22	111.09	70.186	2,328,745
2015-02-20	109.71	111.53	108.17	111.31	70.325	3,000,696
2015-02-19	109.18	109.88	108.73	109.84	69.396	3,693,948
2015-02-18	106.83	109.05	105.13	109.00	68.865	3,675,426
2015-02-17	105.50	107.23	105.50	106.77	67.456	1,723,604

← NewerPage 49 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.