Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	98.290	98.910	97.270	98.540	61.712	2,428,499
2014-11-14	98.010	98.810	97.780	98.410	61.630	1,476,336
2014-11-13	97.470	98.160	97.090	97.830	61.267	1,680,342
2014-11-12	96.980	98.110	96.500	97.630	61.142	2,088,885
2014-11-11	97.640	97.930	96.390	96.950	60.716	1,926,156
2014-11-10	97.620	98.000	97.060	97.640	61.148	2,459,060
2014-11-07	97.950	98.970	97.340	97.700	61.186	6,690,676
2014-11-06	100.00	101.07	97.560	97.870	61.292	4,287,049
2014-11-05	100.76	101.39	100.03	101.28	63.428	1,618,029
2014-11-04	100.23	101.20	99.600	100.00	62.626	2,778,432
2014-11-03	98.720	101.47	98.500	100.75	63.096	3,684,687
2014-10-31	97.180	98.590	96.160	98.370	61.605	3,526,986
2014-10-30	95.210	95.670	94.110	95.190	59.614	2,753,295
2014-10-29	93.000	97.500	92.570	95.790	59.989	5,676,067
2014-10-28	93.280	94.170	91.680	93.080	58.292	3,574,085
2014-10-27	91.760	93.810	90.620	92.950	58.211	3,032,184
2014-10-24	91.070	91.820	90.160	91.680	57.415	1,968,756
2014-10-23	90.500	91.070	89.600	90.590	56.733	2,409,315
2014-10-22	90.720	90.990	89.120	89.270	55.906	2,298,713
2014-10-21	88.810	90.770	88.510	90.680	56.789	3,060,628
2014-10-20	87.020	88.170	86.850	87.830	55.004	2,605,649
2014-10-17	86.390	87.800	86.270	86.840	54.384	3,011,545
2014-10-16	83.660	86.420	83.170	85.580	53.595	2,174,483
2014-10-15	84.390	85.300	82.850	85.100	53.295	4,539,875
2014-10-14	87.270	87.510	85.310	85.870	53.777	3,811,563
2014-10-13	90.120	90.830	86.270	86.470	54.153	4,421,069
2014-10-10	93.750	94.740	90.460	90.460	56.651	2,967,224
2014-10-09	95.680	95.680	93.370	93.390	58.486	2,177,129
2014-10-08	93.360	95.790	92.720	95.660	59.908	2,238,648
2014-10-07	94.240	94.670	93.270	93.310	58.436	2,010,828
2014-10-06	95.910	96.230	94.650	94.700	59.307	2,154,241
2014-10-03	95.650	96.270	95.060	95.400	59.745	1,794,914
2014-10-02	94.670	95.350	93.320	95.110	59.563	2,008,843
2014-10-01	96.480	96.780	94.430	94.580	59.232	2,529,841
2014-09-30	96.230	97.730	96.010	97.320	60.697	2,267,225
2014-09-29	96.030	96.900	95.430	96.250	60.030	2,103,835
2014-09-26	96.180	97.630	96.060	97.290	60.678	1,623,321
2014-09-25	98.610	98.700	95.560	96.190	59.992	2,102,909
2014-09-24	96.980	98.680	96.780	98.350	61.339	2,068,775
2014-09-23	98.260	98.430	97.000	97.020	60.510	1,830,635
2014-09-22	98.510	98.740	97.830	98.200	61.246	2,206,764
2014-09-19	99.200	100.15	98.130	98.520	61.445	8,066,463
2014-09-18	97.960	99.940	97.340	99.580	62.107	3,046,604
2014-09-17	98.120	98.300	96.450	97.820	61.009	3,105,743
2014-09-16	97.300	98.430	96.900	98.100	61.184	2,015,061
2014-09-15	99.690	100.28	97.400	97.550	60.840	2,130,824
2014-09-12	99.570	100.29	99.300	99.890	62.300	2,235,870
2014-09-11	99.650	100.68	98.890	100.06	62.406	1,478,056
2014-09-10	99.760	100.25	99.020	99.890	62.300	1,822,433
2014-09-09	100.62	100.64	99.420	99.850	62.275	2,077,639
2014-09-08	101.17	101.71	99.760	100.44	62.643	2,630,256
2014-09-05	101.22	101.46	100.38	100.92	62.942	1,776,128
2014-09-04	101.74	102.22	100.65	100.95	62.961	1,654,412
2014-09-03	102.43	102.43	101.25	101.74	63.454	1,801,265
2014-09-02	103.07	103.25	101.52	102.00	63.616	1,890,038
2014-08-29	102.77	103.50	101.89	103.01	64.246	1,741,862
2014-08-28	101.69	102.60	101.66	102.07	63.660	1,791,342
2014-08-27	102.36	103.51	101.95	102.71	64.059	1,803,514
2014-08-26	101.69	102.28	101.33	101.95	63.585	1,415,345
2014-08-25	101.43	102.64	101.43	101.91	63.560	1,087,374

← NewerPage 51 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.