Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	39.700	40.360	39.350	40.020	24.039	7,467,938
2012-09-21	39.430	40.500	39.300	40.160	24.124	9,099,462
2012-09-20	38.900	39.330	38.550	39.070	23.469	4,031,578
2012-09-19	39.600	39.750	38.700	39.070	23.469	5,680,962
2012-09-18	39.460	39.900	39.020	39.360	23.643	6,677,049
2012-09-17	41.200	41.220	39.310	39.480	23.715	9,416,320
2012-09-14	43.450	44.300	40.560	41.060	24.664	14,321,607
2012-09-13	41.270	42.760	40.330	42.580	25.577	7,361,040
2012-09-12	42.050	42.970	41.290	41.480	24.916	6,073,496
2012-09-11	41.290	42.560	41.060	42.250	25.379	7,993,831
2012-09-10	41.640	42.170	41.140	41.180	24.736	6,343,388
2012-09-07	42.700	42.750	41.760	41.860	25.145	4,743,749
2012-09-06	41.250	43.200	40.960	43.110	25.896	6,314,811
2012-09-05	42.180	42.330	41.500	41.840	25.133	4,046,660
2012-09-04	42.080	42.680	41.710	42.320	25.421	3,313,454
2012-08-31	42.330	42.980	41.360	41.820	25.121	4,847,075
2012-08-30	43.230	43.240	41.830	42.100	25.289	5,798,841
2012-08-29	43.490	43.700	42.910	43.500	26.130	2,031,731
2012-08-28	43.440	43.760	42.870	43.500	26.130	3,825,984
2012-08-27	43.910	44.340	43.140	43.790	26.304	2,826,590
2012-08-24	43.450	43.740	42.960	43.630	26.208	4,399,372
2012-08-23	44.250	44.250	42.850	43.480	26.118	6,987,557
2012-08-22	44.280	44.730	43.660	44.500	26.731	4,261,912
2012-08-21	45.390	45.390	44.200	44.660	26.827	4,209,786
2012-08-20	45.440	45.510	44.770	45.320	27.223	3,380,662
2012-08-17	45.090	45.940	45.070	45.480	27.319	4,509,049
2012-08-16	44.260	45.470	44.180	45.410	27.277	5,352,329
2012-08-15	44.040	44.310	43.600	44.170	26.532	4,626,928
2012-08-14	44.400	44.750	43.800	44.000	26.430	5,463,461
2012-08-13	43.990	44.470	43.690	44.320	26.622	5,498,256
2012-08-10	42.900	44.160	42.600	43.990	26.424	6,573,193
2012-08-09	42.180	43.120	42.020	43.030	25.848	5,292,662
2012-08-08	41.630	42.490	41.310	41.860	25.145	5,679,771
2012-08-07	41.670	42.000	41.460	41.750	25.079	4,701,281
2012-08-06	41.090	41.490	40.660	41.250	24.778	3,486,899
2012-08-03	40.690	41.180	40.250	41.000	24.628	5,021,314
2012-08-02	39.190	40.470	38.920	39.900	23.967	5,058,094
2012-08-01	40.230	40.310	39.160	39.420	23.679	4,765,578
2012-07-31	39.360	40.440	39.080	39.770	23.889	7,154,387
2012-07-30	40.110	40.750	39.500	40.170	24.130	7,777,785
2012-07-27	39.230	40.070	38.700	39.920	23.979	9,340,512
2012-07-26	38.090	40.880	38.000	39.270	23.589	27,534,673
2012-07-25	31.730	32.760	31.420	32.470	19.504	9,327,679
2012-07-24	32.240	32.260	31.410	31.770	19.084	5,780,187
2012-07-23	31.480	32.460	31.160	32.280	19.390	4,769,150
2012-07-20	32.540	32.880	32.020	32.070	19.264	4,913,093
2012-07-19	33.700	33.720	32.500	32.710	19.648	6,019,385
2012-07-18	32.030	33.850	31.930	33.400	20.063	8,659,961
2012-07-17	31.890	32.140	31.500	31.970	19.204	5,477,749
2012-07-16	31.380	31.840	31.210	31.620	18.994	2,632,638
2012-07-13	31.500	31.730	31.200	31.580	18.970	3,434,508
2012-07-12	31.290	31.620	30.700	31.350	18.831	3,389,658
2012-07-11	31.960	32.280	31.300	31.500	18.922	5,063,518
2012-07-10	31.760	32.730	31.660	32.010	19.228	9,106,209
2012-07-09	30.860	31.690	30.750	31.530	18.940	6,563,403
2012-07-06	30.140	31.110	30.050	31.020	18.633	7,599,047
2012-07-05	30.900	31.060	30.510	30.680	18.429	4,852,235
2012-07-03	29.900	31.030	29.800	30.980	18.609	3,086,427
2012-07-02	30.590	30.590	29.580	29.840	17.924	4,287,314
2012-06-29	29.490	30.620	29.240	30.480	18.309	9,730,533

← NewerPage 60 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.