Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	49.480	49.600	48.890	49.330	30.016	2,875,937
2013-03-19	49.630	49.880	48.370	48.860	29.730	3,218,330
2013-03-18	49.620	50.220	49.050	49.600	30.181	2,126,855
2013-03-15	50.500	51.000	49.810	50.160	30.521	3,629,254
2013-03-14	50.430	50.840	50.190	50.720	30.862	2,561,460
2013-03-13	50.000	50.850	49.540	50.390	30.661	4,563,159
2013-03-12	48.150	50.000	47.590	49.990	30.418	5,163,669
2013-03-11	47.410	48.080	47.170	48.010	29.213	2,356,528
2013-03-08	47.570	47.820	47.020	47.660	29.000	4,151,574
2013-03-07	48.750	48.800	46.750	47.270	28.763	5,414,907
2013-03-06	48.630	49.580	48.590	48.830	29.712	4,141,652
2013-03-05	48.150	48.590	47.630	48.370	29.432	3,256,035
2013-03-04	48.180	48.230	47.240	47.810	29.092	3,114,607
2013-03-01	47.000	48.270	46.440	48.180	29.317	3,523,281
2013-02-28	46.910	47.740	46.770	47.160	28.696	2,070,363
2013-02-27	45.820	47.310	45.360	47.010	28.605	3,358,965
2013-02-26	44.990	46.050	44.440	45.870	27.911	4,243,523
2013-02-25	46.190	46.350	44.800	44.810	27.266	2,816,667
2013-02-22	46.090	46.580	45.560	45.900	27.929	2,183,215
2013-02-21	46.440	46.720	45.170	45.740	27.832	4,215,210
2013-02-20	48.680	48.710	46.520	46.540	28.319	2,956,244
2013-02-19	48.590	49.240	48.410	48.570	29.554	2,779,358
2013-02-15	48.890	49.230	48.040	48.590	29.566	3,026,627
2013-02-14	48.560	49.220	48.360	48.810	29.700	2,689,130
2013-02-13	48.360	48.900	48.250	48.630	29.591	2,104,232
2013-02-12	48.470	48.700	47.900	48.180	29.317	2,175,541
2013-02-11	48.580	48.800	48.160	48.600	29.572	3,120,560
2013-02-08	47.760	49.190	47.630	48.490	29.505	3,855,354
2013-02-07	47.700	47.830	46.470	47.600	28.964	4,177,505
2013-02-06	46.550	48.000	46.520	47.990	29.201	4,696,253
2013-02-05	46.370	47.000	46.020	46.630	28.374	4,201,716
2013-02-04	46.620	47.210	46.330	46.380	28.221	3,951,404
2013-02-01	47.400	47.890	46.170	46.770	28.459	4,559,323
2013-01-31	46.300	47.380	46.050	47.000	28.599	5,115,115
2013-01-30	46.180	47.040	46.110	46.850	28.507	5,174,915
2013-01-29	47.390	47.460	44.920	46.110	28.057	13,633,515
2013-01-28	47.950	49.500	47.610	48.640	29.597	5,983,003
2013-01-25	47.840	48.580	47.720	48.080	29.256	4,470,549
2013-01-24	47.250	49.420	46.410	47.790	29.079	9,353,875
2013-01-23	47.480	47.770	46.520	47.070	28.641	8,151,400
2013-01-22	45.120	47.580	44.960	47.360	28.818	12,622,346
2013-01-18	45.290	45.290	44.250	44.810	27.266	5,659,662
2013-01-17	45.310	45.650	45.060	45.220	27.516	3,542,994
2013-01-16	44.540	45.640	44.520	45.310	27.570	4,507,196
2013-01-15	44.160	44.930	43.800	44.840	27.284	4,401,489
2013-01-14	43.980	44.930	43.530	44.700	27.199	5,782,304
2013-01-11	44.190	44.500	43.900	43.980	26.761	3,670,664
2013-01-10	43.760	44.250	43.660	44.160	26.871	5,721,314
2013-01-09	42.600	43.960	42.490	43.800	26.652	7,628,021
2013-01-08	42.600	43.000	41.620	41.980	25.544	5,028,194
2013-01-07	42.620	43.460	42.500	42.900	26.104	4,324,226
2013-01-04	43.140	43.250	42.510	42.880	26.092	3,619,067
2013-01-03	43.210	43.890	42.880	43.020	26.177	3,940,291
2013-01-02	43.530	44.220	42.870	43.440	26.433	5,855,995
2012-12-31	41.430	42.640	41.250	42.490	25.854	3,458,057
2012-12-28	41.790	41.980	41.460	41.460	25.228	2,046,813
2012-12-27	42.020	42.230	41.430	42.070	25.599	3,832,996
2012-12-26	42.100	42.750	42.030	42.090	25.611	3,136,304
2012-12-24	41.900	41.990	41.330	41.810	25.441	1,922,716
2012-12-21	41.640	42.110	41.050	42.090	25.611	15,176,133

← NewerPage 58 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.