Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	27.750	29.480	27.700	28.880	17.348	9,635,541
2011-10-10	27.500	28.150	27.500	27.930	16.777	6,206,987
2011-10-07	27.660	27.730	26.650	26.940	16.182	6,308,196
2011-10-06	26.900	27.930	26.850	27.480	16.507	5,309,596
2011-10-05	25.460	27.180	25.390	26.950	16.189	6,358,735
2011-10-04	24.180	25.400	24.000	25.380	15.245	5,159,700
2011-10-03	25.560	25.680	24.580	24.600	14.777	6,818,874
2011-09-30	26.190	26.470	25.640	25.720	15.450	4,689,638
2011-09-29	27.590	27.630	26.130	26.740	16.062	5,295,043
2011-09-28	28.250	28.320	26.960	27.010	16.225	5,988,030
2011-09-27	28.320	28.960	27.920	28.090	16.873	4,131,332
2011-09-26	26.580	27.840	26.360	27.790	16.693	5,990,147
2011-09-23	25.730	26.600	25.550	26.440	15.882	4,215,475
2011-09-22	26.680	26.850	25.410	25.960	15.594	7,171,851
2011-09-21	28.560	28.840	27.640	27.650	16.609	5,768,280
2011-09-20	29.430	29.520	28.290	28.320	17.011	4,008,425
2011-09-19	29.610	29.610	28.760	29.270	17.582	4,237,040
2011-09-16	30.200	30.440	29.640	30.070	18.063	3,572,100
2011-09-15	29.960	30.210	29.580	30.060	18.057	3,322,185
2011-09-14	29.350	30.000	28.900	29.600	17.780	6,182,644
2011-09-13	28.890	29.460	28.640	29.130	17.498	4,032,239
2011-09-12	28.020	29.220	27.980	28.860	17.336	5,027,797
2011-09-09	28.020	29.110	27.680	28.460	17.095	8,661,152
2011-09-08	28.420	28.960	27.960	28.310	17.005	4,750,099
2011-09-07	27.790	28.670	27.720	28.490	17.114	5,804,133
2011-09-06	26.500	27.480	26.280	27.440	16.483	4,866,523
2011-09-02	28.080	28.280	27.200	27.440	16.483	3,976,938
2011-09-01	29.440	29.920	28.660	28.700	17.240	4,135,566
2011-08-31	29.750	30.030	29.130	29.490	17.714	5,084,421
2011-08-30	28.910	29.830	28.620	29.630	17.798	4,703,662
2011-08-29	28.690	29.110	28.480	29.110	17.486	2,438,157
2011-08-26	27.440	28.380	27.080	28.290	16.993	3,620,919
2011-08-25	27.950	28.320	27.480	27.610	16.585	5,280,358
2011-08-24	27.500	27.950	27.040	27.910	16.765	4,263,103
2011-08-23	26.640	27.590	26.500	27.570	16.561	5,491,112
2011-08-22	27.070	27.320	26.400	26.510	15.924	6,213,602
2011-08-19	27.400	27.800	26.240	26.410	15.864	8,515,754
2011-08-18	28.480	28.730	26.750	27.830	16.717	7,469,129
2011-08-17	31.350	31.360	29.560	30.000	18.021	5,457,904
2011-08-16	31.210	31.560	30.710	31.060	18.657	5,044,864
2011-08-15	30.920	31.470	30.810	31.470	18.904	4,097,596
2011-08-12	30.750	31.320	30.520	30.700	18.441	5,695,647
2011-08-11	29.360	30.970	29.350	30.460	18.297	7,314,735
2011-08-10	29.540	30.120	28.810	29.110	17.486	9,935,730
2011-08-09	29.320	30.420	28.670	30.320	18.213	11,976,325
2011-08-08	29.190	29.940	28.050	29.110	17.486	13,287,947
2011-08-05	31.600	31.700	29.680	30.540	18.345	9,078,558
2011-08-04	32.650	32.650	30.940	31.000	18.621	5,818,422
2011-08-03	32.800	33.180	31.830	33.150	19.913	7,504,850
2011-08-02	34.140	34.420	32.780	32.780	19.690	6,599,653
2011-08-01	35.000	35.370	34.160	34.550	20.754	4,420,011
2011-07-29	35.010	35.420	34.360	34.460	20.700	6,021,767
2011-07-28	35.650	36.040	35.230	35.340	21.228	3,243,467
2011-07-27	36.240	36.340	35.290	35.510	21.330	5,003,321
2011-07-26	37.010	37.200	36.340	36.450	21.895	6,320,765
2011-07-25	37.900	37.900	36.820	36.900	22.165	5,852,952
2011-07-22	35.510	38.270	35.400	38.040	22.850	13,546,065
2011-07-21	36.000	36.030	34.700	35.130	21.102	14,642,303
2011-07-20	37.980	38.380	37.410	38.080	22.874	4,957,413
2011-07-19	37.050	37.990	37.040	37.730	22.664	3,359,097

← NewerPage 64 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.