Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	37.240	37.390	36.430	36.740	22.069	2,665,713
2011-07-15	37.320	37.520	37.060	37.270	22.388	3,232,486
2011-07-14	37.440	37.790	36.790	37.060	22.261	3,102,170
2011-07-13	37.320	37.860	37.180	37.280	22.394	2,211,924
2011-07-12	37.350	37.510	36.830	37.020	22.237	2,936,002
2011-07-11	37.930	38.100	37.050	37.210	22.352	4,360,343
2011-07-08	38.330	38.690	38.100	38.520	23.138	4,565,276
2011-07-07	38.500	39.020	37.930	38.510	23.132	5,158,642
2011-07-06	36.800	37.730	36.740	37.390	22.460	4,634,072
2011-07-05	36.500	36.860	36.330	36.780	22.093	3,057,188
2011-07-01	36.230	36.750	36.070	36.640	22.009	2,828,309
2011-06-30	36.050	36.950	36.050	36.380	21.853	4,169,699
2011-06-29	35.710	35.980	35.420	35.930	21.583	3,574,614
2011-06-28	35.140	35.630	35.060	35.590	21.378	3,502,643
2011-06-27	35.200	35.300	34.650	34.900	20.964	4,671,645
2011-06-24	37.010	37.010	35.050	35.180	21.132	8,985,551
2011-06-23	34.160	37.090	34.160	37.010	22.231	9,037,148
2011-06-22	34.570	35.290	34.500	34.570	20.766	3,411,752
2011-06-21	34.050	35.190	33.870	34.810	20.910	2,905,440
2011-06-20	33.470	33.920	33.290	33.500	20.123	3,088,411
2011-06-17	34.570	34.580	33.220	33.470	20.105	4,066,770
2011-06-16	34.240	34.790	34.000	34.250	20.573	4,645,979
2011-06-15	34.840	35.750	34.120	34.160	20.519	5,382,758
2011-06-14	34.200	35.570	34.180	35.360	21.240	6,162,402
2011-06-13	34.000	34.280	33.540	33.590	20.177	3,039,328
2011-06-10	33.500	34.300	33.450	33.960	20.399	5,599,068
2011-06-09	33.710	34.020	33.320	33.690	20.237	3,375,370
2011-06-08	33.980	34.110	33.500	33.700	20.243	4,378,733
2011-06-07	34.570	34.650	34.140	34.190	20.537	3,002,284
2011-06-06	34.720	34.910	34.240	34.320	20.615	4,510,901
2011-06-03	34.440	35.390	34.440	34.960	21.000	4,325,813
2011-06-02	35.370	35.410	34.740	35.030	21.042	3,485,444
2011-06-01	36.450	36.790	35.090	35.260	21.180	4,843,238
2011-05-31	35.780	36.650	35.770	36.650	22.015	3,594,194
2011-05-27	35.870	36.060	35.540	35.720	21.456	2,813,492
2011-05-26	35.850	36.000	35.430	35.660	21.420	4,022,714
2011-05-25	35.750	36.290	35.510	35.800	21.505	3,759,040
2011-05-24	35.930	36.620	35.690	35.960	21.601	2,768,907
2011-05-23	35.750	36.030	35.420	35.850	21.535	3,437,419
2011-05-20	36.280	36.760	36.110	36.140	21.709	2,438,686
2011-05-19	36.900	37.010	35.660	36.350	21.835	3,739,724
2011-05-18	36.250	37.140	36.020	36.820	22.117	3,396,935
2011-05-17	36.140	36.390	35.530	36.310	21.811	4,707,234
2011-05-16	37.240	37.580	36.340	36.380	21.853	5,116,570
2011-05-13	38.340	38.340	37.460	37.490	22.520	3,672,383
2011-05-12	38.710	38.860	38.250	38.450	23.096	3,108,918
2011-05-11	38.760	39.180	38.160	38.440	23.090	2,670,343
2011-05-10	38.330	38.970	38.260	38.900	23.367	4,242,596
2011-05-09	38.050	38.440	37.800	38.060	22.862	3,752,160
2011-05-06	38.010	38.820	38.000	38.080	22.874	4,000,620
2011-05-05	37.750	38.220	37.450	37.670	22.628	3,618,802
2011-05-04	38.640	38.730	37.400	38.000	22.826	5,932,332
2011-05-03	39.270	39.500	38.500	38.560	23.162	3,893,192
2011-05-02	40.090	40.200	39.350	39.460	23.703	3,303,002
2011-04-29	40.040	40.240	38.930	39.800	23.907	4,865,068
2011-04-28	39.690	40.390	39.310	40.240	24.172	4,871,021
2011-04-27	40.400	40.440	39.130	39.860	23.943	4,533,127
2011-04-26	40.520	41.250	39.820	40.820	24.520	5,820,671
2011-04-25	41.210	41.210	40.250	40.460	24.304	4,793,758
2011-04-21	40.010	41.870	39.890	41.240	24.772	10,171,621

← NewerPage 65 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.