Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	41.900	42.170	41.140	41.630	25.007	3,994,005
2012-04-02	41.360	42.030	40.700	41.910	25.175	5,142,633
2012-03-30	42.090	42.360	41.090	41.390	24.862	5,361,325
2012-03-29	42.410	42.520	41.340	42.010	25.235	4,233,071
2012-03-28	42.410	42.800	41.620	42.170	25.331	4,583,004
2012-03-27	42.750	43.100	42.340	42.460	25.505	4,205,023
2012-03-26	42.760	42.810	42.030	42.600	25.589	5,898,199
2012-03-23	42.040	42.770	41.630	42.440	25.493	7,980,468
2012-03-22	40.360	42.400	39.980	42.060	25.265	14,406,015
2012-03-21	39.050	39.680	39.010	39.450	23.697	4,464,596
2012-03-20	37.830	39.250	37.750	39.080	23.475	5,706,628
2012-03-19	38.410	38.650	38.060	38.190	22.940	3,561,251
2012-03-16	38.840	38.990	38.050	38.260	22.982	6,985,308
2012-03-15	39.680	40.000	38.820	38.870	23.349	8,129,438
2012-03-14	40.230	40.500	39.160	39.630	23.805	4,821,541
2012-03-13	40.050	40.330	39.600	40.150	24.118	4,208,595
2012-03-12	40.150	40.320	39.490	39.630	23.805	5,327,192
2012-03-09	39.070	40.510	38.650	40.320	24.220	8,997,458
2012-03-08	38.200	39.040	38.130	38.980	23.415	3,827,704
2012-03-07	37.390	37.970	37.380	37.870	22.748	3,358,965
2012-03-06	37.740	37.930	36.960	37.220	22.357	4,054,995
2012-03-05	38.760	39.060	37.950	38.470	23.108	5,922,542
2012-03-02	40.000	40.790	38.460	38.930	23.385	8,317,833
2012-03-01	39.390	40.090	39.130	39.860	23.943	5,312,374
2012-02-29	40.060	40.920	38.960	39.250	23.577	8,377,236
2012-02-28	38.990	39.680	38.420	39.380	23.655	6,853,537
2012-02-27	39.400	39.780	38.210	38.790	23.301	5,651,856
2012-02-24	39.750	40.210	39.600	39.780	23.895	1,823,226
2012-02-23	39.450	39.880	38.870	39.700	23.847	2,841,804
2012-02-22	40.040	40.280	39.560	39.560	23.763	2,650,763
2012-02-21	40.450	40.730	39.950	40.240	24.172	2,406,405
2012-02-17	40.650	40.700	39.770	40.450	24.298	3,666,827
2012-02-16	38.410	40.700	38.320	40.590	24.382	6,050,344
2012-02-15	39.260	39.500	38.230	38.300	23.006	3,473,140
2012-02-14	38.010	39.370	37.970	39.140	23.511	4,049,703
2012-02-13	38.870	39.080	37.820	38.170	22.928	3,961,194
2012-02-10	38.550	38.810	38.190	38.570	23.168	3,737,607
2012-02-09	39.770	39.860	38.680	39.190	23.541	3,970,058
2012-02-08	39.390	40.580	39.290	39.770	23.889	6,231,859
2012-02-07	38.400	39.230	38.330	38.880	23.355	3,973,498
2012-02-06	38.460	38.740	37.890	38.720	23.259	3,161,573
2012-02-03	37.920	38.730	37.820	38.580	23.174	3,081,929
2012-02-02	38.080	38.080	37.420	37.570	22.568	4,493,437
2012-02-01	37.830	38.500	37.750	38.030	22.844	9,685,154
2012-01-31	37.140	37.190	36.040	36.350	21.835	4,620,578
2012-01-30	36.740	36.940	36.240	36.870	22.147	2,815,476
2012-01-27	37.060	37.220	36.500	37.050	22.255	3,677,279
2012-01-26	37.490	37.590	36.700	37.010	22.231	4,248,550
2012-01-25	36.790	37.460	36.100	37.400	22.466	6,932,520
2012-01-24	36.030	37.850	35.920	36.880	22.153	17,369,799
2012-01-23	34.700	34.990	33.870	34.710	20.850	6,756,296
2012-01-20	33.930	34.670	33.930	34.650	20.814	6,188,333
2012-01-19	33.720	34.350	33.640	33.950	20.393	5,613,886
2012-01-18	33.120	33.820	32.990	33.660	20.219	3,951,272
2012-01-17	33.680	33.960	32.880	33.090	19.877	4,656,299
2012-01-13	33.490	33.860	32.950	33.350	20.033	3,181,947
2012-01-12	33.370	33.920	33.300	33.860	20.339	4,710,145
2012-01-11	33.390	33.470	32.780	33.360	20.039	4,561,969
2012-01-10	34.180	34.640	33.500	33.530	20.141	6,697,688
2012-01-09	33.370	34.030	33.060	33.750	20.273	5,857,979

← NewerPage 62 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.