Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	88.640	89.620	88.310	88.760	54.930	2,142,599
2014-03-03	86.260	88.430	85.470	87.900	54.398	2,232,563
2014-02-28	87.880	88.130	86.150	86.990	53.835	3,577,392
2014-02-27	88.900	89.200	87.530	88.420	54.720	2,262,992
2014-02-26	88.140	89.790	88.000	89.280	55.252	2,999,506
2014-02-25	88.500	89.000	87.460	87.790	54.330	1,734,056
2014-02-24	88.110	89.310	87.680	88.600	54.831	2,355,469
2014-02-21	86.570	88.160	86.500	88.010	54.466	2,702,228
2014-02-20	85.550	86.350	84.410	86.240	53.370	2,171,043
2014-02-19	85.930	86.790	85.280	85.450	52.882	1,971,138
2014-02-18	87.110	87.990	86.260	86.340	53.432	1,870,325
2014-02-14	87.080	87.200	85.830	86.710	53.661	1,602,021
2014-02-13	85.290	86.750	85.040	86.670	53.637	1,922,584
2014-02-12	85.020	86.810	84.910	86.070	53.265	2,120,372
2014-02-11	84.540	85.300	83.950	84.870	52.523	1,691,323
2014-02-10	84.480	85.390	83.590	84.690	52.411	1,880,248
2014-02-07	83.970	85.410	82.800	84.680	52.405	2,549,289
2014-02-06	83.330	83.920	82.870	83.350	51.582	1,602,682
2014-02-05	83.050	83.910	80.840	82.740	51.204	2,996,463
2014-02-04	84.020	84.160	82.340	83.500	51.675	2,470,438
2014-02-03	85.700	86.640	83.220	83.500	51.675	3,349,836
2014-01-31	85.470	86.930	85.360	86.170	53.327	2,706,329
2014-01-30	84.870	87.150	84.580	86.940	53.804	3,878,375
2014-01-29	82.950	84.980	82.710	84.200	52.108	3,338,061
2014-01-28	83.670	84.590	82.530	83.370	51.594	5,903,888
2014-01-27	85.000	85.920	84.500	84.590	52.349	3,025,040
2014-01-24	86.080	87.380	84.990	85.000	52.603	3,387,938
2014-01-23	86.870	88.610	84.550	87.050	53.872	5,735,867
2014-01-22	88.470	89.290	87.910	88.080	54.509	3,358,832
2014-01-21	90.000	90.440	87.830	88.860	54.992	4,045,337
2014-01-17	88.470	89.070	87.850	88.820	54.967	3,881,550
2014-01-16	89.390	90.040	88.480	88.950	55.048	3,738,798
2014-01-15	88.700	89.200	87.550	88.980	55.066	2,426,250
2014-01-14	84.720	87.970	84.720	87.890	54.392	2,633,167
2014-01-13	85.370	86.700	84.290	84.610	52.362	2,542,145
2014-01-10	85.300	85.990	85.010	85.460	52.888	2,647,985
2014-01-09	86.870	87.150	84.750	84.920	52.554	3,043,165
2014-01-08	85.970	87.850	85.850	86.410	53.476	5,144,750
2014-01-07	83.410	86.150	83.040	85.650	53.005	3,123,338
2014-01-06	83.470	84.130	82.800	82.890	51.297	2,499,147
2014-01-03	82.630	83.720	82.220	83.280	51.539	2,085,313
2014-01-02	83.790	83.830	82.580	82.680	51.167	2,107,010
2013-12-31	83.530	84.170	82.940	83.900	51.922	1,658,910
2013-12-30	83.010	83.990	82.740	83.590	51.730	1,061,972
2013-12-27	83.090	83.830	82.560	82.820	51.254	1,131,827
2013-12-26	83.020	83.350	82.260	83.080	51.415	973,199
2013-12-24	81.750	82.950	81.700	82.560	51.093	706,085
2013-12-23	83.450	83.500	82.100	82.630	50.951	1,967,963
2013-12-20	82.800	83.520	81.940	82.680	50.981	5,225,718
2013-12-19	82.150	82.240	81.200	82.100	50.624	2,918,406
2013-12-18	83.280	83.300	80.590	82.100	50.624	5,664,954
2013-12-17	82.400	84.700	81.710	83.400	51.425	5,184,572
2013-12-16	79.800	81.840	79.550	81.660	50.353	4,184,120
2013-12-13	79.650	79.800	78.380	79.050	48.743	2,850,536
2013-12-12	78.340	79.410	77.750	78.860	48.626	2,728,158
2013-12-11	79.570	79.570	77.780	77.850	48.003	2,786,370
2013-12-10	78.510	79.560	76.870	79.330	48.916	2,192,476
2013-12-09	78.840	79.890	78.020	78.800	48.589	3,569,322
2013-12-06	77.800	79.160	77.320	78.910	48.657	2,397,276
2013-12-05	77.360	77.690	76.330	76.780	47.344	2,380,342

← NewerPage 54 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.