Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	26.750	27.270	26.500	27.090	16.273	7,094,191
2010-08-03	27.150	27.150	26.560	26.760	16.074	5,885,233
2010-08-02	26.790	27.500	26.450	27.150	16.309	8,325,639
2010-07-30	26.540	26.950	26.270	26.390	15.852	10,753,212
2010-07-29	28.230	28.230	26.830	26.970	16.201	11,228,963
2010-07-28	28.590	28.800	27.700	27.800	16.699	7,586,479
2010-07-27	28.950	29.150	28.500	28.740	17.264	9,838,490
2010-07-26	28.100	28.920	27.900	28.820	17.312	8,988,859
2010-07-23	28.390	28.430	27.120	28.020	16.831	17,393,878
2010-07-22	29.260	30.500	27.920	28.160	16.915	20,911,470
2010-07-21	32.020	32.140	29.950	30.180	18.129	10,876,780
2010-07-20	31.020	31.940	30.520	31.850	19.132	6,280,413
2010-07-19	31.710	31.940	31.160	31.720	19.054	3,460,571
2010-07-16	32.490	32.540	31.350	31.450	18.892	5,502,754
2010-07-15	32.600	32.850	32.070	32.730	19.660	5,926,908
2010-07-14	32.380	33.500	32.330	32.690	19.636	7,925,432
2010-07-13	31.900	32.210	31.220	32.040	19.246	8,016,586
2010-07-12	31.550	32.190	31.020	31.360	18.837	5,957,337
2010-07-09	31.660	32.500	31.160	31.590	18.976	4,730,519
2010-07-08	31.800	31.990	31.090	31.560	18.958	6,455,843
2010-07-07	29.900	31.280	29.810	31.280	18.789	7,008,857
2010-07-06	31.040	31.250	29.500	29.870	17.942	6,425,414
2010-07-02	31.280	31.290	30.060	30.200	18.141	6,028,382
2010-07-01	30.100	31.380	29.560	30.980	18.609	10,574,210
2010-06-30	30.470	30.970	30.020	30.160	18.117	8,181,961
2010-06-29	31.050	31.690	30.400	30.670	18.423	10,666,952
2010-06-28	31.830	31.970	31.400	31.700	19.042	8,336,091
2010-06-25	31.670	32.360	31.320	31.780	19.090	10,077,688
2010-06-24	33.270	33.270	31.240	31.460	18.898	10,342,685
2010-06-23	33.290	33.750	33.010	33.420	20.075	5,299,409
2010-06-22	34.050	34.640	33.220	33.280	19.991	6,701,657
2010-06-21	35.600	35.620	33.940	34.170	20.525	5,648,284
2010-06-18	35.260	35.410	34.820	35.010	21.030	4,640,423
2010-06-17	35.290	35.400	34.500	35.210	21.150	4,791,377
2010-06-16	35.120	35.520	34.920	35.210	21.150	5,599,465
2010-06-15	34.720	35.580	34.590	35.530	21.342	5,846,999
2010-06-14	34.830	35.260	34.330	34.350	20.634	6,488,124
2010-06-11	33.600	34.760	33.440	34.350	20.634	6,385,592
2010-06-10	34.110	34.250	33.420	34.100	20.483	6,550,570
2010-06-09	33.880	34.830	32.930	33.210	19.949	8,104,169
2010-06-08	33.000	33.730	32.490	33.490	20.117	8,590,107
2010-06-07	34.450	34.690	33.280	33.480	20.111	8,208,554
2010-06-04	35.610	35.860	34.200	34.420	20.676	10,493,904
2010-06-03	35.540	36.630	35.350	36.550	21.955	9,992,222
2010-06-02	33.850	35.290	33.800	35.240	21.168	9,011,350
2010-06-01	34.240	35.340	33.550	33.560	20.159	8,883,813
2010-05-28	36.300	36.330	34.320	34.810	20.910	8,363,080
2010-05-27	35.250	36.430	35.110	36.310	21.811	7,345,428
2010-05-26	35.640	36.220	34.020	34.360	20.640	12,938,543
2010-05-25	34.560	35.250	33.690	35.160	21.120	12,046,973
2010-05-24	36.060	36.540	35.510	35.550	21.354	5,151,365
2010-05-21	34.760	36.770	34.500	36.010	21.631	8,633,898
2010-05-20	35.100	36.160	34.560	35.230	21.162	8,842,138
2010-05-19	36.580	37.320	35.600	36.060	21.661	9,086,099
2010-05-18	39.460	39.620	36.500	36.730	22.063	12,134,556
2010-05-17	38.990	39.500	37.960	39.080	23.475	5,913,545
2010-05-14	39.320	39.320	37.630	38.560	23.162	6,108,820
2010-05-13	40.350	40.970	39.430	39.680	23.835	3,642,351
2010-05-12	39.980	40.760	39.950	40.590	24.382	3,180,757
2010-05-11	39.320	40.530	39.150	39.650	23.817	4,962,308

← NewerPage 69 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.