Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	32.660	32.660	31.300	31.500	18.922	13,731,417
2010-10-27	30.740	31.640	30.710	31.590	18.976	8,405,813
2010-10-26	30.300	31.240	30.140	30.950	18.591	5,058,623
2010-10-25	30.520	31.250	30.320	30.440	18.285	4,686,463
2010-10-22	30.610	30.630	30.200	30.430	18.279	5,090,904
2010-10-21	30.360	30.570	29.560	30.550	18.351	9,097,080
2010-10-20	29.190	31.100	29.190	30.500	18.321	14,546,914
2010-10-19	30.820	31.160	30.030	30.200	18.141	9,079,484
2010-10-18	32.200	32.260	30.650	31.470	18.904	10,200,727
2010-10-15	31.890	32.510	31.120	31.890	19.156	18,794,803
2010-10-14	29.640	29.990	29.410	29.490	17.714	6,763,044
2010-10-13	29.550	29.990	29.290	29.670	17.822	5,286,179
2010-10-12	29.160	29.790	28.860	29.420	17.672	6,032,086
2010-10-11	29.060	29.490	28.840	29.180	17.528	5,129,403
2010-10-08	28.830	29.300	28.600	28.900	17.360	9,626,148
2010-10-07	28.010	28.500	27.410	28.350	17.029	8,042,649
2010-10-06	28.630	28.910	27.710	27.900	16.759	9,518,853
2010-10-05	28.310	28.850	27.930	28.780	17.288	6,504,662
2010-10-04	28.130	28.350	27.580	27.970	16.801	5,181,662
2010-10-01	28.520	28.520	28.030	28.250	16.969	5,585,309
2010-09-30	28.970	28.970	28.030	28.390	17.053	8,335,032
2010-09-29	27.600	28.950	27.600	28.730	17.258	9,374,117
2010-09-28	27.800	27.800	26.840	27.750	16.669	8,900,218
2010-09-27	28.200	28.200	27.460	27.700	16.639	5,227,967
2010-09-24	27.600	28.210	27.360	28.200	16.939	7,614,923
2010-09-23	26.410	27.400	26.180	27.170	16.321	7,714,942
2010-09-22	27.350	27.420	26.350	26.680	16.026	8,587,461
2010-09-21	27.150	28.200	26.450	27.470	16.501	17,637,310
2010-09-20	26.550	27.460	26.410	27.380	16.447	6,197,726
2010-09-17	27.120	27.190	26.240	26.530	15.936	7,549,964
2010-09-16	26.970	27.270	26.560	26.920	16.170	5,586,103
2010-09-15	26.690	27.440	26.390	27.280	16.387	8,246,524
2010-09-14	26.920	27.370	26.460	26.690	16.032	7,987,613
2010-09-13	25.860	27.060	25.750	27.040	16.243	7,869,204
2010-09-10	25.980	25.980	25.260	25.650	15.408	4,856,998
2010-09-09	26.390	26.500	25.850	25.950	15.588	4,930,160
2010-09-08	25.610	26.310	25.060	26.170	15.720	10,479,615
2010-09-07	26.570	26.730	25.960	26.020	15.630	5,211,297
2010-09-03	26.480	26.860	26.170	26.590	15.972	5,313,036
2010-09-02	25.850	26.080	25.130	26.070	15.660	7,078,976
2010-09-01	24.960	26.340	24.960	25.660	15.414	8,976,158
2010-08-31	24.540	24.630	24.050	24.160	14.513	8,791,732
2010-08-30	25.190	25.410	24.720	24.740	14.861	11,682,752
2010-08-27	23.820	25.320	23.060	25.230	15.155	12,119,474
2010-08-26	24.120	24.220	23.520	23.620	14.188	5,039,969
2010-08-25	23.610	24.260	23.110	24.080	14.465	5,668,129
2010-08-24	24.000	24.130	23.670	23.740	14.260	7,730,421
2010-08-23	24.810	24.840	24.240	24.300	14.597	7,625,375
2010-08-20	24.160	24.890	24.100	24.660	14.813	10,374,172
2010-08-19	24.300	24.440	23.800	24.030	14.435	8,345,616
2010-08-18	24.160	24.640	24.130	24.320	14.609	6,544,749
2010-08-17	24.970	25.070	24.130	24.170	14.519	8,469,846
2010-08-16	24.300	24.970	24.070	24.780	14.885	7,135,071
2010-08-13	24.210	24.700	24.160	24.460	14.693	5,561,363
2010-08-12	24.820	25.950	24.170	24.240	14.561	12,368,462
2010-08-11	24.110	25.280	23.520	25.100	15.077	21,059,646
2010-08-10	25.670	25.700	24.370	24.410	14.663	13,406,621
2010-08-09	26.210	26.400	25.910	26.000	15.618	6,718,856
2010-08-06	26.550	26.830	26.000	26.190	15.732	8,231,177
2010-08-05	26.920	27.400	26.800	26.860	16.134	4,493,966

← NewerPage 68 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.