Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	40.850	42.330	40.750	42.160	25.654	9,521,631
2012-12-19	40.000	41.440	40.000	41.200	25.069	11,454,931
2012-12-18	38.430	39.690	38.200	39.600	24.096	7,454,973
2012-12-17	38.010	38.330	37.740	38.040	23.147	3,744,355
2012-12-14	37.760	37.920	37.440	37.780	22.988	3,939,233
2012-12-13	37.730	38.330	37.640	37.830	23.019	3,980,510
2012-12-12	37.550	38.190	37.300	37.860	23.037	5,328,250
2012-12-11	38.800	38.820	37.670	38.160	23.068	6,242,311
2012-12-10	37.680	39.000	37.540	38.450	23.243	5,725,283
2012-12-07	37.250	37.700	36.860	37.600	22.729	5,759,945
2012-12-06	36.100	37.240	35.990	37.100	22.427	6,840,175
2012-12-05	34.670	36.850	34.130	36.030	21.780	13,636,293
2012-12-04	33.400	33.770	33.200	33.590	20.305	5,398,766
2012-12-03	33.590	34.140	33.250	33.410	20.196	4,558,000
2012-11-30	33.900	34.240	33.400	33.430	20.208	5,502,225
2012-11-29	34.000	34.190	33.390	33.920	20.505	5,648,813
2012-11-28	34.450	34.610	33.530	33.900	20.492	5,751,610
2012-11-27	35.700	35.890	34.680	34.690	20.970	4,445,677
2012-11-26	35.050	35.830	34.770	35.810	21.647	3,705,326
2012-11-23	34.650	35.290	34.380	35.090	21.212	1,848,231
2012-11-21	34.230	34.480	34.020	34.380	20.783	3,333,431
2012-11-20	34.890	35.110	33.730	34.090	20.607	4,505,741
2012-11-19	34.910	35.340	34.750	35.000	21.157	2,773,934
2012-11-16	33.900	34.650	33.610	34.580	20.904	3,874,538
2012-11-15	33.970	34.350	33.660	33.850	20.462	3,557,150
2012-11-14	34.810	34.980	33.760	33.850	20.462	4,120,484
2012-11-13	34.440	35.120	34.060	34.680	20.964	3,613,510
2012-11-12	35.170	35.370	34.400	34.740	21.000	2,770,230
2012-11-09	34.810	35.630	34.760	35.110	21.224	3,126,249
2012-11-08	35.310	35.630	34.800	34.840	21.061	4,180,812
2012-11-07	36.770	36.780	35.270	35.300	21.339	5,096,196
2012-11-06	35.750	37.160	35.660	37.040	22.391	5,995,968
2012-11-05	34.950	35.930	34.940	35.560	21.496	3,505,685
2012-11-02	35.550	35.730	35.130	35.200	21.278	4,680,774
2012-11-01	34.300	35.560	34.300	35.410	21.405	4,088,335
2012-10-31	34.070	34.680	33.950	34.230	20.692	4,855,410
2012-10-26	34.330	34.730	33.930	34.120	20.625	4,879,356
2012-10-25	34.050	34.480	33.810	34.400	20.795	4,389,979
2012-10-24	34.290	34.450	33.500	33.760	20.408	5,964,481
2012-10-23	32.500	35.150	32.250	34.430	20.813	15,289,911
2012-10-22	35.150	35.530	34.680	35.280	21.327	4,723,904
2012-10-19	35.400	35.550	34.750	34.880	21.085	3,914,360
2012-10-18	36.120	36.240	35.490	35.550	21.490	3,353,408
2012-10-17	36.250	36.480	35.820	36.240	21.907	3,058,115
2012-10-16	35.940	36.570	35.920	36.350	21.973	3,384,631
2012-10-15	36.000	36.110	35.140	35.750	21.611	3,429,481
2012-10-12	35.590	36.170	35.260	36.020	21.774	5,859,170
2012-10-11	36.590	37.420	36.560	36.590	22.118	2,460,912
2012-10-10	37.130	37.420	36.290	36.370	21.986	3,897,293
2012-10-09	38.180	38.370	37.050	37.190	22.481	3,879,830
2012-10-08	37.910	38.670	37.710	38.340	23.176	3,396,538
2012-10-05	38.140	38.310	37.880	37.990	22.965	4,568,054
2012-10-04	37.720	38.310	37.260	37.990	22.965	3,966,883
2012-10-03	38.330	38.470	37.440	37.600	22.729	3,839,081
2012-10-02	38.500	38.710	37.810	38.170	23.074	3,854,164
2012-10-01	38.720	39.350	38.090	38.120	23.043	3,874,009
2012-09-28	39.370	39.490	38.540	38.730	23.412	5,268,318
2012-09-27	38.740	39.640	38.670	39.580	23.926	3,535,188
2012-09-26	39.300	39.430	38.270	38.610	23.340	5,036,264
2012-09-25	40.430	40.780	39.460	39.650	23.817	6,160,550

← NewerPage 59 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.