Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	101.15	101.55	100.47	101.00	62.992	1,344,830
2014-08-21	100.14	100.71	99.970	100.70	62.805	1,734,056
2014-08-20	99.820	100.81	99.770	100.24	62.518	1,467,339
2014-08-19	100.95	101.44	99.650	100.01	62.375	2,064,542
2014-08-18	100.71	101.43	100.27	100.84	62.892	1,324,058
2014-08-15	101.00	101.31	99.480	100.62	62.755	2,100,395
2014-08-14	100.74	100.78	99.320	100.36	62.593	1,940,841
2014-08-13	98.960	100.41	98.960	100.40	62.618	2,611,337
2014-08-12	101.03	101.03	98.430	99.510	62.063	3,315,570
2014-08-11	101.40	102.12	100.81	100.94	62.955	1,410,715
2014-08-08	101.71	101.90	100.77	101.30	63.179	1,773,349
2014-08-07	102.06	102.76	101.03	101.60	63.366	2,178,981
2014-08-06	101.20	102.25	101.02	101.88	63.541	1,999,185
2014-08-05	101.39	102.54	101.22	101.65	63.398	2,535,265
2014-08-04	100.30	102.51	100.11	102.10	63.678	3,067,111
2014-08-01	98.720	100.51	98.620	100.30	62.556	3,313,454
2014-07-31	99.660	102.89	97.970	99.890	62.300	2,928,593
2014-07-30	101.11	102.67	100.94	101.17	63.098	3,445,489
2014-07-29	100.23	101.27	99.910	100.79	62.861	2,267,754
2014-07-28	99.450	100.99	98.670	100.81	62.874	2,203,589
2014-07-25	99.260	99.950	98.770	99.360	61.969	1,285,824
2014-07-24	99.830	100.19	99.040	99.600	62.119	2,105,555
2014-07-23	100.35	100.67	99.410	99.600	62.119	1,344,168
2014-07-22	99.380	100.60	99.360	100.16	62.468	1,689,074
2014-07-21	99.450	99.650	98.480	99.030	61.764	1,474,616
2014-07-18	98.180	99.780	97.880	99.460	62.032	3,759,172
2014-07-17	99.770	100.91	97.590	98.150	61.215	4,289,431
2014-07-16	101.30	102.11	100.10	101.23	63.136	4,654,314
2014-07-15	98.150	99.980	98.080	98.710	61.564	2,966,563
2014-07-14	98.460	99.250	97.660	98.430	61.389	3,220,711
2014-07-11	95.060	98.890	95.050	97.770	60.978	4,199,996
2014-07-10	93.800	96.240	93.160	95.410	59.506	2,199,488
2014-07-09	93.510	95.420	93.510	94.300	58.814	1,899,299
2014-07-08	94.050	96.050	93.800	94.360	58.851	2,447,550
2014-07-07	96.020	96.380	94.300	95.730	59.705	3,461,100
2014-07-03	96.410	96.670	94.950	96.540	60.211	1,650,443
2014-07-02	94.270	96.310	94.030	95.920	59.824	2,229,387
2014-07-01	93.160	95.750	93.100	94.460	58.913	2,991,038
2014-06-30	92.660	93.000	91.990	92.300	57.566	1,382,932
2014-06-27	91.780	93.090	91.550	92.900	57.940	1,997,598
2014-06-26	91.970	92.100	91.150	91.890	57.310	1,064,486
2014-06-25	90.550	92.290	90.280	91.940	57.342	1,817,141
2014-06-24	91.450	92.210	90.500	90.620	56.269	2,019,692
2014-06-23	91.150	91.680	90.170	91.590	56.871	1,179,058
2014-06-20	91.660	92.230	90.440	91.460	56.790	3,451,178
2014-06-19	92.600	93.200	90.780	91.280	56.679	2,334,963
2014-06-18	91.960	93.140	91.550	92.990	57.740	1,326,837
2014-06-17	91.190	92.610	90.890	92.320	57.324	1,511,924
2014-06-16	91.880	92.350	91.340	91.460	56.790	1,769,116
2014-06-13	91.690	93.410	91.440	92.120	57.200	3,087,221
2014-06-12	90.320	90.910	89.320	89.740	55.722	1,640,255
2014-06-11	90.580	91.020	90.100	90.700	56.319	1,156,964
2014-06-10	91.070	91.640	89.960	90.780	56.368	2,453,107
2014-06-09	91.970	92.300	91.090	91.640	56.902	2,321,204
2014-06-06	91.890	92.310	91.070	92.160	57.225	2,194,989
2014-06-05	89.810	92.110	88.920	91.950	57.095	5,727,135
2014-06-04	87.780	89.470	87.550	89.150	55.356	2,314,059
2014-06-03	87.250	88.070	86.950	87.890	54.574	1,335,833
2014-06-02	87.790	88.230	87.310	87.660	54.431	1,798,619
2014-05-30	87.280	87.950	86.500	87.850	54.549	3,566,543

← NewerPage 52 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.