Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	65.750	66.440	65.210	66.090	40.596	3,477,638
2013-09-09	65.000	65.750	64.370	65.400	40.172	2,422,148
2013-09-06	65.190	65.400	63.600	64.990	39.921	2,112,963
2013-09-05	64.600	65.520	64.440	65.100	39.988	1,979,737
2013-09-04	63.370	64.960	62.240	64.850	39.835	2,784,915
2013-09-03	62.680	64.210	62.510	63.260	38.858	3,695,404
2013-08-30	60.930	62.190	60.300	62.000	38.084	3,814,341
2013-08-29	62.020	62.020	59.360	60.720	37.298	5,199,655
2013-08-28	61.650	63.110	61.390	62.460	38.366	2,143,525
2013-08-27	63.930	64.340	61.280	61.440	37.740	4,217,063
2013-08-26	65.510	65.800	64.720	64.800	39.804	2,533,280
2013-08-23	67.610	67.630	65.260	65.430	40.191	3,673,045
2013-08-22	66.630	67.580	66.310	67.300	41.339	1,553,864
2013-08-21	64.850	67.240	64.700	66.370	40.768	3,766,581
2013-08-20	64.240	65.110	63.710	65.000	39.927	2,055,545
2013-08-19	64.090	65.340	64.040	64.200	39.435	2,407,860
2013-08-16	65.860	66.000	64.570	64.600	39.681	3,070,418
2013-08-15	67.670	67.740	65.970	66.020	40.553	2,958,096
2013-08-14	68.350	68.730	67.930	68.490	42.070	2,086,636
2013-08-13	68.560	68.830	67.770	68.410	42.021	2,560,270
2013-08-12	67.070	68.480	67.070	68.170	41.874	2,222,772
2013-08-09	66.490	67.700	66.440	67.500	41.462	3,481,078
2013-08-08	64.200	66.850	64.190	66.720	40.983	3,397,199
2013-08-07	64.400	64.450	63.180	63.620	39.079	2,488,166
2013-08-06	64.550	64.820	63.730	64.460	39.595	2,122,489
2013-08-05	65.150	65.670	64.530	64.800	39.804	1,703,892
2013-08-02	66.010	66.110	65.000	65.160	40.025	2,161,385
2013-08-01	65.250	66.600	64.600	66.440	40.811	2,820,901
2013-07-31	65.380	65.650	64.030	64.380	39.546	3,350,233
2013-07-30	62.920	65.300	62.860	65.090	39.982	4,475,974
2013-07-29	62.920	63.000	62.120	62.600	38.452	2,880,700
2013-07-26	63.210	63.220	61.710	62.630	38.471	4,477,694
2013-07-25	63.500	64.160	61.490	63.530	39.024	7,033,333
2013-07-24	66.270	67.800	65.970	67.530	41.481	4,351,876
2013-07-23	70.420	70.500	67.620	67.830	41.665	3,699,108
2013-07-22	70.260	70.610	69.580	70.090	43.053	2,424,662
2013-07-19	69.540	70.250	69.020	69.790	42.869	2,311,016
2013-07-18	68.850	69.990	68.590	69.650	42.783	2,304,666
2013-07-17	68.430	68.670	67.710	68.550	42.107	1,450,670
2013-07-16	68.450	68.550	67.780	67.890	41.702	1,743,317
2013-07-15	67.910	68.670	67.840	68.240	41.917	2,495,972
2013-07-12	67.260	67.930	67.000	67.860	41.683	3,041,842
2013-07-11	68.070	68.640	66.690	67.020	41.167	3,315,835
2013-07-10	66.230	67.270	66.010	67.230	41.296	3,296,122
2013-07-09	66.030	66.300	64.780	66.200	40.664	2,759,646
2013-07-08	64.610	65.340	64.590	65.220	40.062	3,128,498
2013-07-05	63.800	64.730	63.330	64.510	39.626	2,456,811
2013-07-03	62.890	63.810	62.560	63.210	38.827	1,259,364
2013-07-02	62.760	63.560	62.420	63.180	38.809	2,853,711
2013-07-01	62.090	63.500	62.090	63.060	38.735	2,389,338
2013-06-28	62.320	62.870	61.650	62.090	38.139	5,811,278
2013-06-27	61.890	63.130	61.420	62.620	38.465	3,464,540
2013-06-26	60.510	61.400	60.340	60.710	37.291	3,251,273
2013-06-25	59.330	60.270	58.970	60.060	36.739	2,906,763
2013-06-24	59.610	59.800	58.040	58.540	35.809	3,167,791
2013-06-21	61.340	61.650	59.990	60.190	36.818	5,345,052
2013-06-20	62.840	62.850	60.970	61.490	37.613	4,454,409
2013-06-19	64.640	64.790	63.510	63.570	38.886	5,361,590
2013-06-18	64.870	65.250	64.600	64.670	39.559	3,025,172
2013-06-17	64.530	65.000	64.100	64.650	39.546	2,446,227

← NewerPage 56 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.