Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	64.480	64.660	63.660	63.880	39.075	1,940,180
2013-06-13	64.150	64.500	63.320	64.260	39.308	2,470,173
2013-06-12	64.860	65.260	63.770	63.910	39.094	2,134,131
2013-06-11	63.980	65.010	63.860	64.540	39.479	3,239,101
2013-06-10	63.800	64.630	63.140	64.610	39.522	2,280,323
2013-06-07	64.070	64.370	63.350	64.150	39.241	1,724,266
2013-06-06	63.000	63.890	62.470	63.860	39.063	2,311,413
2013-06-05	63.000	63.920	62.290	62.810	38.421	2,706,726
2013-06-04	63.950	64.630	63.070	63.420	38.794	3,524,472
2013-06-03	63.020	63.850	62.110	63.800	39.026	3,172,289
2013-05-31	63.310	64.260	63.040	63.320	38.733	4,203,436
2013-05-30	63.960	64.060	63.420	63.790	39.020	2,787,693
2013-05-29	62.330	64.130	62.330	63.730	38.984	2,379,680
2013-05-28	62.890	63.720	62.590	62.860	38.451	2,395,027
2013-05-24	61.830	62.590	61.040	62.300	38.109	2,669,549
2013-05-23	59.850	62.620	59.850	62.260	38.084	4,242,861
2013-05-22	60.690	62.150	60.070	60.400	36.947	4,290,224
2013-05-21	59.890	60.940	59.620	60.720	37.142	2,205,573
2013-05-20	60.180	60.590	59.330	59.450	36.366	2,926,741
2013-05-17	59.430	60.480	59.130	60.460	36.983	3,433,582
2013-05-16	59.610	60.400	59.020	59.050	36.121	3,659,286
2013-05-15	59.300	59.790	58.780	59.570	36.439	4,074,046
2013-05-14	58.120	59.260	57.660	59.210	36.219	3,096,614
2013-05-13	58.310	58.580	57.530	57.910	35.424	2,854,902
2013-05-10	57.880	58.480	57.440	58.470	35.766	2,855,960
2013-05-09	58.000	58.480	56.740	57.680	35.283	5,892,245
2013-05-08	58.550	59.550	58.550	59.010	36.096	4,984,667
2013-05-07	57.780	59.280	57.780	58.830	35.986	4,370,001
2013-05-06	57.360	58.650	57.170	58.130	35.558	3,692,758
2013-05-03	57.300	57.980	56.790	57.150	34.959	3,965,560
2013-05-02	55.650	56.790	55.030	56.660	34.659	4,526,248
2013-05-01	55.200	55.520	54.500	54.800	33.521	4,142,313
2013-04-30	54.180	55.290	54.090	55.280	33.815	4,785,953
2013-04-29	53.180	54.970	52.650	54.120	33.105	4,600,997
2013-04-26	52.180	54.100	51.790	53.290	32.598	4,813,603
2013-04-25	55.070	57.960	52.010	52.600	32.175	9,969,070
2013-04-24	53.590	54.530	52.390	52.900	32.359	4,860,834
2013-04-23	50.950	53.340	50.760	53.240	32.567	4,601,262
2013-04-22	50.000	50.790	49.330	50.510	30.897	2,138,365
2013-04-19	49.040	50.130	48.780	49.930	30.542	4,208,331
2013-04-18	50.980	51.070	48.880	49.250	30.126	4,688,315
2013-04-17	51.690	52.210	50.180	50.570	30.934	2,981,910
2013-04-16	51.680	52.630	51.420	52.030	31.827	3,026,892
2013-04-15	52.220	53.670	51.080	51.160	31.295	3,379,339
2013-04-12	52.410	52.940	51.910	52.320	32.004	2,265,770
2013-04-11	52.370	52.600	51.460	52.390	32.047	8,686,553
2013-04-10	51.750	53.750	51.680	53.210	32.549	4,915,077
2013-04-09	50.320	51.890	50.320	51.570	31.545	2,918,141
2013-04-08	49.750	50.320	49.600	50.230	30.726	2,205,573
2013-04-05	50.070	50.070	48.970	49.800	30.463	3,133,922
2013-04-04	50.600	50.960	49.890	50.780	31.062	2,188,374
2013-04-03	50.250	51.440	50.180	50.600	30.952	3,863,557
2013-04-02	50.550	50.650	49.040	50.070	30.628	3,226,797
2013-04-01	50.410	50.900	50.100	50.400	30.830	2,868,132
2013-03-28	49.990	50.360	49.440	50.290	30.762	3,421,675
2013-03-27	48.720	50.260	48.570	50.140	30.671	4,309,673
2013-03-26	47.840	49.970	47.580	48.680	29.778	5,275,066
2013-03-25	48.200	48.250	46.950	47.530	28.921	2,584,348
2013-03-22	48.390	48.420	47.320	47.930	29.165	2,656,319
2013-03-21	49.000	49.050	47.440	48.100	29.268	3,534,527

← NewerPage 57 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.