Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	32.860	34.030	32.580	33.490	20.117	5,972,816
2012-01-05	32.440	33.480	32.270	32.760	19.678	9,372,264
2012-01-04	30.860	31.360	30.490	31.300	18.801	5,781,113
2012-01-03	31.380	31.660	30.940	30.980	18.609	3,653,332
2011-12-30	31.090	31.330	30.940	30.950	18.591	2,090,869
2011-12-29	30.830	31.160	30.530	31.100	18.681	1,915,704
2011-12-28	31.340	31.680	30.410	30.760	18.477	3,233,677
2011-12-27	31.940	32.060	31.140	31.230	18.759	3,310,940
2011-12-23	31.890	32.140	31.370	32.140	19.306	2,103,041
2011-12-22	31.470	32.100	31.460	31.710	19.048	2,932,430
2011-12-21	31.700	31.700	30.630	31.400	18.861	3,321,656
2011-12-20	31.080	32.200	31.000	31.890	19.156	3,996,651
2011-12-19	31.140	31.350	30.460	30.640	18.405	2,949,496
2011-12-16	30.940	31.670	30.810	30.950	18.591	5,224,130
2011-12-15	30.950	31.140	30.490	30.670	18.423	3,206,687
2011-12-14	31.080	31.080	30.030	30.510	18.327	4,418,952
2011-12-13	32.080	32.200	30.860	31.060	18.657	4,427,684
2011-12-12	32.180	32.340	31.240	31.940	19.186	5,053,463
2011-12-09	31.570	32.780	31.450	32.380	19.450	4,210,844
2011-12-08	31.490	32.170	31.160	31.530	18.940	6,460,341
2011-12-07	31.490	32.040	30.930	31.820	19.114	5,603,831
2011-12-06	32.090	32.240	31.320	31.680	19.030	5,891,319
2011-12-05	32.080	32.600	31.780	32.010	19.228	10,944,121
2011-12-02	32.500	33.400	31.090	31.440	18.886	17,653,318
2011-12-01	28.880	29.360	28.500	29.250	17.570	6,115,832
2011-11-30	28.450	29.220	28.380	29.070	17.462	9,519,117
2011-11-29	27.170	27.990	26.900	27.510	16.525	8,061,039
2011-11-28	25.770	26.880	25.770	26.560	15.954	5,014,302
2011-11-25	25.440	25.740	24.960	25.000	15.017	2,111,376
2011-11-23	25.800	26.480	25.430	25.590	15.372	5,375,217
2011-11-22	25.940	26.050	25.430	25.780	15.486	4,822,600
2011-11-21	25.980	26.530	25.160	26.110	15.684	6,863,856
2011-11-18	25.560	26.650	25.560	26.040	15.642	7,456,957
2011-11-17	26.770	26.800	24.990	25.260	15.173	9,257,428
2011-11-16	25.760	27.560	25.450	26.820	16.110	13,946,801
2011-11-15	25.530	25.760	25.020	25.050	15.047	9,748,261
2011-11-14	26.450	26.740	26.130	26.340	15.822	2,416,460
2011-11-11	26.090	26.810	25.980	26.620	15.990	3,616,421
2011-11-10	26.370	26.420	25.020	25.790	15.492	7,208,233
2011-11-09	27.110	27.310	25.910	26.010	15.624	6,130,253
2011-11-08	27.890	28.080	27.260	27.790	16.693	7,737,566
2011-11-07	27.860	28.070	27.270	27.680	16.627	7,611,219
2011-11-04	28.040	28.390	27.680	27.950	16.789	6,702,583
2011-11-03	27.540	28.590	27.380	28.440	17.083	7,523,107
2011-11-02	27.000	27.600	26.420	27.310	16.405	8,888,443
2011-11-01	25.690	26.860	25.580	26.500	15.918	8,806,285
2011-10-31	26.940	27.680	26.640	26.640	16.002	5,856,392
2011-10-28	27.420	27.680	26.960	27.300	16.399	7,654,084
2011-10-27	28.760	28.960	26.770	27.420	16.471	12,355,100
2011-10-26	26.940	28.310	26.550	27.910	16.765	9,789,803
2011-10-25	26.900	27.160	26.270	26.360	15.834	4,990,356
2011-10-24	26.010	27.360	25.990	27.250	16.369	8,636,941
2011-10-21	25.310	26.750	25.200	25.970	15.600	12,102,407
2011-10-20	22.640	26.370	22.640	25.960	15.594	19,429,843
2011-10-19	26.620	26.770	23.930	24.440	14.681	18,955,150
2011-10-18	26.150	27.320	24.790	26.940	16.182	12,101,216
2011-10-17	26.750	27.080	26.100	26.250	15.768	8,727,831
2011-10-14	29.240	29.250	27.890	28.340	17.023	5,330,632
2011-10-13	27.080	28.920	27.070	28.660	17.216	6,735,658
2011-10-12	29.140	29.260	27.360	27.550	16.549	10,846,219

← NewerPage 63 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.