Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	32.390	32.390	31.780	32.300	19.402	5,857,847
2011-01-24	31.480	32.460	31.450	32.450	19.492	6,182,114
2011-01-21	32.010	32.090	31.350	31.510	18.928	8,091,468
2011-01-20	32.800	32.810	31.380	31.770	19.084	9,911,519
2011-01-19	33.700	34.120	32.480	32.970	19.805	13,160,939
2011-01-18	33.410	34.120	33.230	33.940	20.387	6,865,312
2011-01-14	32.850	33.490	32.570	33.440	20.087	4,241,141
2011-01-13	33.010	33.250	32.520	32.750	19.672	4,577,448
2011-01-12	32.700	33.190	32.350	32.950	19.793	4,972,363
2011-01-11	33.080	33.230	32.530	32.560	19.558	4,999,485
2011-01-10	32.770	33.250	32.600	32.840	19.727	5,702,792
2011-01-07	33.000	33.260	32.590	33.030	19.841	5,992,793
2011-01-06	32.770	33.010	32.360	33.010	19.829	4,463,405
2011-01-05	32.900	32.990	32.130	32.790	19.696	7,692,319
2011-01-04	34.270	34.360	31.800	32.990	19.817	16,758,441
2011-01-03	34.080	34.800	34.080	34.140	20.507	4,053,540
2010-12-31	33.640	33.970	33.130	33.900	20.363	2,643,354
2010-12-30	33.660	33.730	33.410	33.650	20.213	1,458,740
2010-12-29	33.860	34.000	33.460	33.650	20.213	1,608,503
2010-12-28	33.810	34.080	33.650	33.840	20.327	1,511,528
2010-12-27	33.660	34.040	33.510	33.810	20.309	1,600,962
2010-12-23	33.680	34.050	33.560	33.830	20.321	1,785,124
2010-12-22	33.570	34.000	33.360	33.800	20.303	3,607,027
2010-12-21	33.320	33.630	33.250	33.500	20.123	3,201,263
2010-12-20	32.960	33.220	32.400	33.090	19.877	4,509,181
2010-12-17	32.880	33.070	32.400	32.970	19.805	5,837,208
2010-12-16	33.190	33.380	32.740	33.040	19.847	3,771,212
2010-12-15	34.460	34.550	33.000	33.210	19.949	7,820,782
2010-12-14	35.480	35.500	34.470	34.620	20.796	3,450,781
2010-12-13	35.870	35.920	35.490	35.510	21.330	2,653,012
2010-12-10	35.070	35.840	35.000	35.680	21.432	3,327,345
2010-12-09	35.220	35.230	34.740	35.080	21.072	2,587,391
2010-12-08	35.100	35.150	34.370	35.020	21.036	4,325,152
2010-12-07	35.000	35.470	34.920	35.080	21.072	5,738,645
2010-12-06	34.670	34.740	34.340	34.450	20.694	2,377,431
2010-12-03	34.430	34.990	34.400	34.670	20.826	3,257,358
2010-12-02	34.040	34.870	34.040	34.650	20.814	5,608,859
2010-12-01	34.000	34.690	33.900	34.150	20.513	4,338,911
2010-11-30	33.330	33.950	33.130	33.500	20.123	7,290,259
2010-11-29	33.530	33.840	33.220	33.720	20.255	4,743,881
2010-11-26	33.600	34.170	33.480	33.760	20.279	2,283,630
2010-11-24	33.270	33.910	33.110	33.870	20.345	4,395,403
2010-11-23	33.260	33.570	32.810	32.960	19.799	3,602,264
2010-11-22	33.850	33.970	33.200	33.710	20.249	4,792,435
2010-11-19	32.630	34.240	32.630	33.980	20.411	8,662,872
2010-11-18	32.080	32.640	31.940	32.310	19.408	6,765,954
2010-11-17	31.610	32.000	31.150	31.380	18.849	3,933,147
2010-11-16	31.790	32.440	31.500	31.610	18.988	5,435,678
2010-11-15	32.950	32.990	31.930	32.000	19.222	4,406,384
2010-11-12	32.780	33.070	32.130	32.580	19.570	5,036,661
2010-11-11	32.900	33.270	32.300	32.990	19.817	6,286,367
2010-11-10	34.400	34.490	33.020	33.520	20.135	7,913,921
2010-11-09	34.820	35.070	34.350	34.570	20.766	7,225,565
2010-11-08	34.530	34.970	34.440	34.790	20.898	4,693,607
2010-11-05	33.820	34.790	33.730	34.760	20.880	7,685,572
2010-11-04	33.650	33.910	33.280	33.580	20.171	4,206,479
2010-11-03	33.210	33.600	32.530	33.280	19.991	5,999,408
2010-11-02	32.940	33.640	32.700	33.010	19.829	5,956,940
2010-11-01	32.190	32.800	32.010	32.620	19.594	7,548,244
2010-10-29	31.410	32.220	31.040	32.010	19.228	8,138,435

← NewerPage 67 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.