Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	86.810	87.730	86.700	87.130	54.102	1,431,354
2014-05-28	87.400	88.000	87.020	87.200	54.145	1,892,948
2014-05-27	85.060	87.470	84.880	87.420	54.282	2,377,696
2014-05-23	83.980	85.040	83.600	84.830	52.674	1,414,287
2014-05-22	83.650	83.980	83.160	83.640	51.935	2,470,835
2014-05-21	84.020	85.340	83.470	83.660	51.947	2,103,305
2014-05-20	85.490	85.550	83.280	83.840	52.059	2,603,003
2014-05-19	85.760	85.830	84.560	85.310	52.972	2,926,079
2014-05-16	85.080	86.150	84.440	85.910	53.344	2,266,034
2014-05-15	85.060	85.940	84.440	85.300	52.966	2,734,244
2014-05-14	83.720	86.360	83.520	85.330	52.984	3,838,949
2014-05-13	82.520	82.990	81.840	82.600	51.289	2,356,660
2014-05-12	82.680	83.000	81.870	82.460	51.202	2,922,507
2014-05-09	83.400	83.590	80.780	81.950	50.885	3,983,288
2014-05-08	83.900	85.020	82.960	83.590	51.904	3,092,116
2014-05-07	83.990	84.940	82.390	83.350	51.755	3,307,632
2014-05-06	83.590	84.990	83.330	84.410	52.413	2,664,919
2014-05-05	83.160	84.450	82.890	83.900	52.096	2,606,707
2014-05-02	82.480	84.060	81.530	83.680	51.960	3,840,404
2014-05-01	85.530	85.910	81.220	82.280	51.090	6,696,894
2014-04-30	86.480	89.880	85.940	88.080	54.692	3,021,335
2014-04-29	88.300	88.490	87.020	87.450	54.301	2,932,033
2014-04-28	88.320	89.120	86.050	87.530	54.350	2,606,972
2014-04-25	89.200	89.450	87.590	87.770	54.499	1,987,278
2014-04-24	91.150	91.400	89.060	89.800	55.760	2,272,385
2014-04-23	91.730	91.990	90.030	90.440	56.157	1,985,294
2014-04-22	92.070	92.750	91.720	92.090	57.182	1,799,545
2014-04-21	91.760	92.320	90.690	92.260	57.287	1,787,108
2014-04-17	89.850	91.600	89.360	91.050	56.536	2,204,647
2014-04-16	90.000	90.660	88.970	90.280	56.058	1,822,565
2014-04-15	90.160	90.510	88.010	89.370	55.493	2,408,389
2014-04-14	88.790	90.580	88.520	90.350	56.101	2,568,208
2014-04-11	87.590	89.040	87.200	88.210	54.772	2,977,808
2014-04-10	91.470	91.910	88.170	88.170	54.748	2,988,922
2014-04-09	90.950	91.500	89.070	91.250	56.660	2,625,097
2014-04-08	89.720	91.270	89.540	90.980	56.492	2,740,330
2014-04-07	90.390	91.750	88.870	89.600	55.636	3,248,759
2014-04-04	94.320	95.000	90.010	90.500	56.194	3,344,147
2014-04-03	93.640	94.560	93.050	93.460	58.032	2,142,731
2014-04-02	93.730	94.550	92.500	94.140	58.455	2,310,884
2014-04-01	92.560	93.900	92.080	93.540	58.082	2,828,309
2014-03-31	89.730	92.470	89.070	91.820	57.014	3,416,251
2014-03-28	89.850	90.930	88.970	89.410	55.518	2,060,837
2014-03-27	89.020	90.330	88.780	89.700	55.698	2,706,593
2014-03-26	90.260	91.100	89.290	89.330	55.468	2,898,958
2014-03-25	87.980	90.330	87.740	89.850	55.604	2,725,248
2014-03-24	88.130	88.900	86.700	87.980	54.447	3,070,683
2014-03-21	88.940	89.200	87.670	88.620	54.843	4,250,005
2014-03-20	85.660	88.150	85.190	87.990	54.453	2,617,159
2014-03-19	86.240	86.300	84.960	85.870	53.141	2,336,947
2014-03-18	85.090	86.450	84.510	86.320	53.420	1,768,057
2014-03-17	85.350	85.990	84.300	85.140	52.690	3,797,804
2014-03-14	83.810	85.120	83.780	85.020	52.615	2,230,049
2014-03-13	84.450	85.000	83.420	84.210	52.114	2,691,908
2014-03-12	82.620	84.360	82.420	84.160	52.083	1,733,659
2014-03-11	85.270	85.720	82.900	83.210	51.495	2,543,600
2014-03-10	84.480	86.640	84.090	85.110	52.671	2,928,328
2014-03-07	87.320	87.320	83.900	84.250	52.139	2,752,502
2014-03-06	88.420	88.840	86.170	86.720	53.667	2,517,140
2014-03-05	88.640	88.960	88.060	88.330	54.664	1,491,286

← NewerPage 53 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.