Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	76.720	78.790	76.330	77.570	47.831	3,910,523
2013-12-03	75.150	75.540	74.410	75.530	46.573	2,534,074
2013-12-02	74.450	76.000	74.380	75.440	46.517	2,123,415
2013-11-29	76.470	76.850	74.810	75.040	46.271	1,156,567
2013-11-27	75.460	76.450	74.900	76.190	46.980	1,775,201
2013-11-26	75.090	75.260	74.210	74.860	46.160	1,907,237
2013-11-25	75.350	75.970	74.780	74.810	46.129	1,892,684
2013-11-22	75.040	75.280	74.100	75.130	46.326	2,271,062
2013-11-21	74.360	75.150	73.760	74.830	46.141	2,323,320
2013-11-20	74.080	74.320	73.670	73.940	45.592	1,809,864
2013-11-19	73.560	74.680	73.010	73.610	45.389	2,648,911
2013-11-18	75.740	75.840	74.040	74.260	45.790	2,948,835
2013-11-15	75.940	76.100	73.520	75.550	46.585	3,430,010
2013-11-14	72.430	76.090	72.010	75.850	46.770	4,727,873
2013-11-13	71.290	72.470	71.040	72.440	44.667	1,953,410
2013-11-12	71.490	72.500	71.490	72.130	44.476	2,161,782
2013-11-11	71.260	71.980	70.150	71.560	44.125	1,588,658
2013-11-08	70.340	72.040	70.230	71.670	44.193	2,042,183
2013-11-07	71.720	72.150	69.800	70.230	43.305	2,970,532
2013-11-06	71.810	72.470	70.650	71.370	44.008	1,835,133
2013-11-05	71.670	71.960	70.060	71.190	43.897	2,821,694
2013-11-04	70.010	72.510	70.010	72.070	44.439	4,101,035
2013-11-01	68.850	69.900	68.140	69.850	43.070	10,400,500
2013-10-31	71.870	72.510	69.280	69.630	42.935	5,634,789
2013-10-30	72.920	73.390	72.370	73.210	45.142	1,934,491
2013-10-29	72.230	73.860	71.910	72.740	44.852	2,306,254
2013-10-28	72.660	72.860	71.750	72.430	44.661	2,476,259
2013-10-25	72.450	74.330	71.490	72.630	44.785	4,299,221
2013-10-24	70.190	70.880	69.560	70.540	43.496	3,101,906
2013-10-23	71.920	71.920	69.800	70.110	43.231	2,846,831
2013-10-22	72.810	73.480	71.820	72.230	44.538	2,783,857
2013-10-21	71.860	72.350	71.210	72.310	44.587	2,376,902
2013-10-18	70.540	71.830	69.920	71.760	44.248	2,533,148
2013-10-17	68.980	70.920	68.740	70.460	43.446	2,750,385
2013-10-16	68.790	69.830	68.360	69.320	42.744	2,898,296
2013-10-15	68.350	69.390	68.180	68.320	42.127	2,590,434
2013-10-14	66.390	68.910	66.190	68.900	42.485	2,771,420
2013-10-11	65.400	67.100	64.900	66.730	41.147	2,365,921
2013-10-10	63.960	65.580	63.660	65.530	40.407	2,367,376
2013-10-09	63.520	63.700	62.400	63.120	38.921	1,736,967
2013-10-08	64.530	65.310	63.350	63.380	39.081	2,365,524
2013-10-07	64.240	64.950	64.050	64.400	39.710	1,990,057
2013-10-04	64.180	65.180	63.500	65.030	40.098	1,827,592
2013-10-03	64.110	64.660	63.480	64.150	39.556	2,262,727
2013-10-02	63.630	64.620	62.950	64.540	39.796	2,714,928
2013-10-01	63.560	64.410	63.170	64.040	39.488	2,215,364
2013-09-30	62.540	63.490	62.000	63.400	39.093	2,615,703
2013-09-27	63.040	63.960	62.740	63.320	39.044	1,809,070
2013-09-26	65.710	65.730	62.900	63.320	39.044	2,912,188
2013-09-25	64.880	65.630	64.100	65.430	40.191	3,984,082
2013-09-24	63.560	64.930	63.080	64.680	39.730	2,656,452
2013-09-23	63.240	63.840	62.630	63.270	38.864	1,391,135
2013-09-20	64.390	64.710	63.630	63.680	39.116	3,960,533
2013-09-19	64.570	64.800	63.800	64.390	39.552	3,294,270
2013-09-18	65.000	65.550	63.900	64.280	39.484	4,252,122
2013-09-17	64.990	65.530	64.580	65.090	39.982	1,931,712
2013-09-16	65.960	66.190	64.580	65.020	39.939	2,279,000
2013-09-13	65.060	65.060	64.050	64.360	39.534	1,756,283
2013-09-12	65.620	65.830	64.410	64.480	39.607	2,255,715
2013-09-11	66.110	66.700	65.590	65.840	40.443	3,066,582

← NewerPage 55 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.