Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	159.76	163.24	152.81	162.96	162.66	9,652,800
2025-11-06	159.99	167.50	159.80	163.60	163.30	8,419,200
2025-11-05	153.20	165.39	152.98	160.10	159.80	9,749,000
2025-11-04	151.34	155.18	150.02	152.18	151.90	8,870,900
2025-11-03	152.07	160.21	148.05	158.02	157.73	13,275,400
2025-10-31	155.50	157.65	140.15	150.21	149.93	20,139,900
2025-10-30	137.76	142.00	135.01	138.13	137.87	13,870,700
2025-10-29	131.43	145.68	131.25	141.38	141.12	18,267,300
2025-10-28	126.70	126.82	121.85	124.92	124.69	7,031,900
2025-10-27	133.00	133.10	123.22	126.67	126.44	7,249,300
2025-10-24	129.40	133.54	129.03	129.43	129.19	6,546,400
2025-10-23	121.95	126.72	121.72	125.72	125.49	7,263,500
2025-10-22	121.17	125.12	117.23	120.47	120.25	9,033,800
2025-10-21	121.47	121.99	119.60	121.41	121.18	4,594,400
2025-10-20	128.94	132.00	119.85	121.53	121.30	10,172,200
2025-10-17	124.87	129.12	123.45	126.20	125.97	6,868,400
2025-10-16	123.27	130.40	122.40	125.92	125.69	13,878,600
2025-10-15	116.70	120.64	113.50	120.44	120.22	9,943,300
2025-10-14	116.11	117.28	112.52	113.13	112.92	7,844,200
2025-10-13	122.25	122.56	116.01	118.86	118.64	8,388,900
2025-10-10	120.00	121.95	115.03	115.42	115.21	7,046,200
2025-10-09	119.78	120.84	118.00	119.70	119.48	6,234,300
2025-10-08	120.77	123.30	119.41	121.18	120.96	7,191,700
2025-10-07	127.47	127.64	117.81	119.93	119.71	13,674,300
2025-10-06	135.00	136.20	124.94	125.28	125.05	13,060,300
2025-10-03	131.74	136.22	129.93	131.31	131.07	8,465,900
2025-10-02	136.01	137.40	128.43	131.26	131.02	15,306,200
2025-10-01	118.18	131.12	117.51	130.59	130.35	18,540,400
2025-09-30	117.81	122.59	117.45	120.06	119.84	13,861,700
2025-09-29	112.02	118.14	111.83	116.74	116.52	14,023,900
2025-09-26	107.47	108.06	105.42	106.88	106.68	5,520,000
2025-09-25	106.62	108.70	106.29	107.21	107.01	8,499,400
2025-09-24	110.84	112.81	108.91	109.69	109.49	8,412,700
2025-09-23	112.48	113.76	109.40	110.25	110.05	7,375,500
2025-09-22	107.21	112.83	107.21	112.41	112.20	9,686,300
2025-09-19	105.88	107.18	105.32	106.63	106.43	11,030,700
2025-09-18	102.46	106.11	102.00	105.15	104.95	10,389,100
2025-09-17	102.23	102.40	99.720	100.94	100.75	8,787,600
2025-09-16	102.53	103.98	101.44	103.09	102.90	8,734,900
2025-09-15	100.45	103.78	100.00	102.39	102.20	12,523,300
2025-09-12	96.210	98.860	95.980	97.660	97.479	6,753,100
2025-09-11	96.870	97.780	94.410	96.150	95.972	6,985,100
2025-09-10	95.890	96.180	93.920	95.020	94.844	8,398,400
2025-09-09	93.000	95.370	92.700	94.540	94.365	7,195,000
2025-09-08	92.540	93.500	91.650	93.290	93.117	8,499,400
2025-09-05	92.490	93.100	91.430	92.040	91.869	20,310,400
2025-09-04	86.390	90.900	85.920	90.490	90.322	13,542,500
2025-09-03	84.100	86.280	83.340	86.000	85.741	12,194,800
2025-09-02	78.520	81.940	77.900	81.910	81.663	5,777,800
2025-08-29	81.570	82.320	79.800	80.340	80.098	5,004,400
2025-08-28	80.900	82.160	80.700	82.040	81.793	4,557,500
2025-08-27	80.250	80.800	79.550	80.670	80.427	5,536,600
2025-08-26	79.100	80.300	79.100	79.710	79.470	8,724,600
2025-08-25	76.970	79.840	76.700	79.220	78.981	5,401,400
2025-08-22	74.780	77.350	74.570	76.970	76.738	6,521,300
2025-08-21	75.750	76.000	74.420	74.660	74.435	5,490,400
2025-08-20	75.680	75.680	73.140	75.640	75.412	5,478,100
2025-08-19	75.900	76.460	75.110	75.860	75.631	3,770,800
2025-08-18	74.790	76.420	74.630	76.290	76.060	5,191,900
2025-08-15	76.500	76.580	74.540	75.060	74.834	4,258,400

← NewerPage 5 of 21 · 1,255 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.