Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	28.640	29.210	28.310	28.800	17.300	10,733,102
2012-06-27	29.260	29.870	28.970	29.800	17.900	3,973,895
2012-06-26	29.100	29.670	29.000	29.130	17.498	4,444,222
2012-06-25	29.260	29.730	28.610	28.930	17.378	3,895,309
2012-06-22	29.380	29.920	29.350	29.700	17.840	7,581,848
2012-06-21	30.500	30.760	29.300	29.370	17.642	6,562,477
2012-06-20	30.850	31.210	30.560	30.890	18.555	3,070,154
2012-06-19	30.790	31.010	30.160	30.860	18.537	4,239,554
2012-06-18	30.520	30.850	30.140	30.550	18.351	2,994,081
2012-06-15	30.310	30.730	30.160	30.690	18.435	3,931,559
2012-06-14	30.240	30.490	29.910	30.200	18.141	3,096,085
2012-06-13	30.470	31.190	30.190	30.340	18.225	4,377,675
2012-06-12	30.500	30.620	29.670	30.540	18.345	5,789,713
2012-06-11	31.720	31.730	30.610	30.660	18.417	6,297,348
2012-06-08	30.670	31.390	30.670	31.230	18.759	3,596,576
2012-06-07	31.120	31.300	30.600	30.820	18.513	8,818,589
2012-06-06	30.240	31.060	30.200	30.940	18.585	4,237,304
2012-06-05	29.750	30.270	29.690	29.930	17.978	4,983,476
2012-06-04	30.170	30.540	29.300	29.900	17.961	5,334,071
2012-06-01	30.490	31.490	29.950	30.110	18.087	6,687,633
2012-05-31	31.450	31.980	31.010	31.390	18.856	11,594,243
2012-05-30	33.090	33.110	32.060	32.230	19.360	9,670,336
2012-05-29	33.200	33.820	33.000	33.170	19.925	9,903,449
2012-05-25	33.700	34.430	33.670	34.210	20.549	5,326,266
2012-05-24	34.190	34.280	33.520	33.830	20.321	7,789,956
2012-05-23	33.950	34.400	33.420	34.100	20.483	8,373,135
2012-05-22	35.080	35.080	33.390	34.510	20.730	10,811,688
2012-05-21	35.070	36.130	34.500	35.960	21.601	6,748,358
2012-05-18	37.160	37.250	34.550	34.660	20.820	10,562,171
2012-05-17	38.710	38.930	36.940	37.070	22.267	5,682,417
2012-05-16	40.210	40.280	38.490	38.630	23.204	4,943,654
2012-05-15	39.800	40.540	39.680	39.960	24.003	4,724,830
2012-05-14	39.960	40.340	39.290	39.930	23.985	4,164,275
2012-05-11	40.360	40.680	39.940	40.300	24.208	5,187,218
2012-05-10	40.200	41.090	39.920	40.740	24.472	8,864,497
2012-05-09	38.650	40.290	38.210	39.950	23.997	7,923,050
2012-05-08	38.900	39.240	38.280	39.140	23.511	8,199,557
2012-05-07	38.070	39.430	37.940	39.150	23.517	8,847,827
2012-05-04	38.900	39.220	38.320	38.880	23.355	7,529,987
2012-05-03	40.560	40.710	38.640	39.240	23.571	8,388,085
2012-05-02	39.800	40.740	39.630	40.530	24.346	7,595,078
2012-05-01	38.680	40.350	38.660	40.040	24.051	8,724,524
2012-04-30	38.270	39.240	38.220	38.810	23.313	10,939,226
2012-04-27	38.800	39.460	37.400	37.930	22.784	26,929,930
2012-04-26	43.670	44.440	43.310	44.100	26.490	7,407,874
2012-04-25	41.720	43.700	41.600	43.140	25.914	7,700,654
2012-04-24	41.280	41.650	40.750	41.440	24.892	4,370,531
2012-04-23	40.950	41.700	40.830	41.420	24.880	3,481,210
2012-04-20	42.060	42.060	41.230	41.440	24.892	7,130,970
2012-04-19	41.420	42.700	41.100	42.050	25.259	9,030,401
2012-04-18	40.280	42.070	39.970	41.560	24.965	10,033,764
2012-04-17	39.920	40.510	39.510	39.510	23.733	6,848,245
2012-04-16	39.430	40.280	39.140	39.570	23.769	5,736,793
2012-04-13	39.170	39.790	38.990	39.020	23.439	3,627,137
2012-04-12	38.250	39.310	38.220	39.190	23.541	3,662,329
2012-04-11	38.650	38.810	37.970	38.220	22.958	3,394,818
2012-04-10	39.540	39.830	38.180	38.270	22.988	5,152,424
2012-04-09	39.350	40.320	39.010	39.690	23.841	4,851,970
2012-04-05	40.770	40.770	39.330	39.740	23.871	8,628,606
2012-04-04	41.150	41.360	40.720	41.280	24.796	3,620,522

← NewerPage 61 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.