Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	107.96	108.86	107.05	107.61	67.987	1,649,516
2015-02-12	106.40	107.91	106.11	107.19	67.722	2,273,179
2015-02-11	104.00	106.21	103.73	106.09	67.027	2,477,450
2015-02-10	103.18	104.13	101.64	104.08	65.757	1,721,223
2015-02-09	103.23	103.53	102.27	102.60	64.822	1,274,843
2015-02-06	104.25	106.16	103.12	103.40	65.327	2,311,810
2015-02-05	103.85	104.92	103.21	104.11	65.776	2,120,901
2015-02-04	100.69	105.24	100.65	104.04	65.732	6,003,509
2015-02-03	98.460	100.75	97.390	100.69	63.615	2,946,321
2015-02-02	97.260	98.500	95.540	98.420	62.181	3,066,449
2015-01-30	99.870	101.04	96.960	97.230	61.429	3,150,063
2015-01-29	100.25	101.51	98.820	101.06	63.514	3,352,085
2015-01-28	104.23	104.95	99.640	99.830	62.741	6,723,354
2015-01-27	99.090	100.10	97.230	97.630	61.359	4,372,515
2015-01-26	101.47	101.99	96.700	100.98	63.464	7,663,081
2015-01-23	105.30	107.04	105.26	106.10	66.682	2,977,015
2015-01-22	106.54	106.68	104.44	105.29	66.173	4,391,566
2015-01-21	106.05	107.29	105.70	106.63	67.015	1,373,142
2015-01-20	107.14	107.14	105.20	106.59	66.990	1,854,052
2015-01-16	104.60	106.58	103.11	106.37	66.852	2,483,271
2015-01-15	109.28	109.39	104.66	104.70	65.802	2,874,482
2015-01-14	109.31	109.67	107.57	108.77	68.360	1,760,781
2015-01-13	111.00	112.57	108.74	109.38	68.743	2,121,563
2015-01-12	111.45	111.78	109.69	110.32	69.334	2,008,579
2015-01-09	110.94	113.88	110.72	112.22	70.528	2,896,576
2015-01-08	109.24	111.44	109.24	110.38	69.372	3,351,291
2015-01-07	107.51	108.45	106.32	108.14	67.964	2,054,222
2015-01-06	108.39	109.34	106.13	106.54	66.959	2,665,713
2015-01-05	110.22	111.23	108.56	108.97	68.486	2,199,752
2015-01-02	111.80	111.92	109.26	110.43	69.403	1,278,547
2014-12-31	112.17	112.28	110.61	110.70	69.573	1,442,599
2014-12-30	112.26	112.82	111.80	112.31	70.585	1,928,802
2014-12-29	112.78	113.89	112.59	113.04	70.792	1,313,210
2014-12-26	113.79	113.99	113.06	113.09	70.824	845,529
2014-12-24	113.63	113.75	112.64	113.11	70.836	1,035,909
2014-12-23	114.39	114.56	112.15	113.30	70.955	2,783,857
2014-12-22	113.58	114.48	113.28	114.28	71.569	2,851,594
2014-12-19	112.71	114.69	112.71	113.88	71.318	4,980,434
2014-12-18	109.51	112.49	109.24	112.36	70.366	4,236,378
2014-12-17	104.84	108.86	104.84	107.95	67.605	3,089,470
2014-12-16	105.03	108.07	104.44	104.49	65.438	3,133,922
2014-12-15	105.92	107.11	104.82	105.40	66.008	1,952,616
2014-12-12	106.84	107.65	105.61	105.63	66.152	2,117,462
2014-12-11	108.19	109.09	107.23	108.04	67.661	2,525,607
2014-12-10	108.38	109.64	107.00	107.23	67.154	3,886,048
2014-12-09	103.62	108.67	103.62	107.80	67.511	4,760,816
2014-12-08	104.55	105.83	104.14	105.05	65.789	2,217,480
2014-12-05	104.00	105.21	103.61	105.07	65.801	2,845,508
2014-12-04	103.04	104.21	102.92	103.72	64.956	1,929,331
2014-12-03	102.95	103.38	102.11	103.14	64.592	1,428,840
2014-12-02	102.18	103.23	101.74	102.72	64.329	1,705,744
2014-12-01	103.10	103.37	101.33	102.15	63.972	2,419,370
2014-11-28	103.54	104.00	102.97	103.27	64.674	1,140,955
2014-11-26	102.00	103.69	101.57	103.67	64.924	1,939,386
2014-11-25	103.00	104.00	102.56	102.63	64.273	3,087,088
2014-11-24	101.53	102.97	101.46	102.76	64.354	1,627,422
2014-11-21	102.62	103.48	100.83	101.70	63.691	3,450,913
2014-11-20	100.01	101.81	99.080	101.77	63.734	1,587,071
2014-11-19	100.24	100.43	99.350	99.910	62.570	1,562,198
2014-11-18	98.380	101.20	98.140	100.39	62.870	2,675,106

← NewerPage 50 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.