Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	40.190	40.980	40.040	40.650	24.418	7,828,588
2011-04-19	38.860	39.680	37.630	39.510	23.733	9,745,086
2011-04-18	38.450	39.000	37.560	38.670	23.228	5,992,661
2011-04-15	38.330	38.750	37.770	38.740	23.271	4,345,129
2011-04-14	37.380	38.980	37.100	38.380	23.054	6,630,479
2011-04-13	38.290	38.670	37.570	37.650	22.616	5,571,947
2011-04-12	38.530	38.780	38.000	38.130	22.904	4,536,302
2011-04-11	38.750	39.170	38.120	38.740	23.271	4,156,734
2011-04-08	39.120	40.350	38.680	38.800	23.307	8,658,374
2011-04-07	37.510	38.000	37.260	37.800	22.706	3,785,235
2011-04-06	37.300	37.800	37.140	37.670	22.628	4,439,723
2011-04-05	37.150	37.510	36.850	37.030	22.243	4,611,052
2011-04-04	38.210	38.390	37.140	37.300	22.406	4,100,242
2011-04-01	37.490	38.820	36.820	38.180	22.934	5,821,729
2011-03-31	37.500	37.800	37.260	37.290	22.400	4,581,152
2011-03-30	37.370	37.960	37.090	37.710	22.652	4,634,337
2011-03-29	36.990	37.080	36.380	37.050	22.255	4,719,670
2011-03-28	38.120	38.170	37.040	37.060	22.261	6,124,696
2011-03-25	36.000	37.610	35.600	37.390	22.460	10,993,204
2011-03-24	34.600	36.240	34.430	36.090	21.679	7,186,404
2011-03-23	34.140	34.630	33.910	34.400	20.664	3,593,533
2011-03-22	34.460	34.620	33.980	34.210	20.549	2,453,636
2011-03-21	34.330	34.900	34.100	34.380	20.652	4,719,935
2011-03-18	34.130	34.380	33.410	33.890	20.357	6,504,000
2011-03-17	33.480	34.700	32.870	33.640	20.207	5,626,587
2011-03-16	33.540	34.600	32.700	32.860	19.739	6,158,565
2011-03-15	32.670	33.920	32.240	33.690	20.237	5,277,050
2011-03-14	34.120	34.530	33.070	33.780	20.291	6,157,507
2011-03-11	33.630	34.620	33.630	34.400	20.664	4,296,575
2011-03-10	34.950	34.990	34.180	34.320	20.615	6,304,227
2011-03-09	36.060	36.410	35.030	35.500	21.324	8,801,522
2011-03-08	34.880	36.430	34.710	36.290	21.799	14,891,820
2011-03-07	33.850	35.780	33.060	34.680	20.832	34,849,011
2011-03-04	30.250	30.380	29.760	30.010	18.027	5,131,785
2011-03-03	30.020	30.970	30.020	30.360	18.237	5,882,720
2011-03-02	29.440	30.230	29.420	29.750	17.870	5,885,233
2011-03-01	30.640	30.740	29.400	29.440	17.684	8,525,412
2011-02-28	29.490	31.150	29.140	30.580	18.369	8,308,837
2011-02-25	31.010	31.500	30.820	31.190	18.735	5,660,323
2011-02-24	30.820	31.110	30.380	30.690	18.435	7,251,098
2011-02-23	32.090	32.090	30.490	30.750	18.471	10,941,607
2011-02-22	32.890	33.000	31.950	32.100	19.282	9,076,574
2011-02-18	33.570	33.580	32.580	33.240	19.967	6,329,100
2011-02-17	33.710	33.810	33.530	33.650	20.213	4,003,663
2011-02-16	34.350	34.400	33.620	33.740	20.267	4,624,017
2011-02-15	34.560	34.720	33.710	34.160	20.519	4,590,281
2011-02-14	34.370	35.200	34.360	34.660	20.820	4,842,312
2011-02-11	35.060	35.180	33.980	34.420	20.676	8,020,291
2011-02-10	35.600	35.690	34.720	35.160	21.120	6,980,545
2011-02-09	36.260	36.470	35.360	35.740	21.469	4,280,963
2011-02-08	36.380	36.490	35.740	36.360	21.841	3,420,617
2011-02-07	36.240	36.790	36.210	36.340	21.829	3,950,875
2011-02-04	35.940	36.370	35.750	36.210	21.751	3,265,429
2011-02-03	36.230	36.570	35.580	35.980	21.613	4,383,496
2011-02-02	34.280	36.590	34.200	36.390	21.859	10,707,436
2011-02-01	34.300	34.850	33.950	34.480	20.712	5,037,852
2011-01-31	33.980	34.190	33.330	34.020	20.435	5,692,604
2011-01-28	34.720	35.120	33.150	33.940	20.387	8,459,659
2011-01-27	33.910	34.950	33.740	34.750	20.874	7,830,440
2011-01-26	33.190	34.080	32.250	33.730	20.261	9,171,565

← NewerPage 66 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.