Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	40.500	41.200	39.550	39.950	23.997	7,890,240
2010-05-07	38.510	39.320	36.750	38.340	23.030	10,389,651
2010-05-06	40.360	40.600	35.270	38.750	23.277	9,944,330
2010-05-05	40.020	41.200	39.580	40.660	24.424	5,223,998
2010-05-04	41.130	41.230	40.010	40.530	24.346	6,276,312
2010-05-03	41.490	42.090	41.270	41.740	25.073	3,875,596
2010-04-30	43.020	43.020	41.000	41.090	24.682	6,287,690
2010-04-29	43.230	43.370	42.380	42.930	25.787	5,141,840
2010-04-28	43.320	43.400	42.230	42.760	25.685	7,003,697
2010-04-27	43.850	44.030	42.580	42.800	25.709	7,116,152
2010-04-26	44.600	45.090	44.000	44.110	26.496	7,428,116
2010-04-23	42.260	44.840	42.080	44.710	26.857	21,374,653
2010-04-22	39.960	40.880	38.960	40.680	24.436	11,765,307
2010-04-21	41.090	41.090	39.700	40.290	24.202	8,100,068
2010-04-20	39.930	40.570	39.510	40.220	24.160	6,122,844
2010-04-19	40.150	40.250	38.640	39.580	23.775	11,611,045
2010-04-16	41.370	42.090	40.000	40.440	24.292	8,866,614
2010-04-15	41.200	42.320	41.110	41.770	25.091	5,731,104
2010-04-14	40.470	42.240	40.420	41.450	24.898	12,245,027
2010-04-13	40.990	41.570	40.050	40.150	24.118	9,806,208
2010-04-12	41.740	42.240	40.750	41.080	24.676	6,407,024
2010-04-09	40.680	41.390	40.380	41.390	24.862	4,810,560
2010-04-08	40.090	40.660	39.580	40.340	24.232	4,176,182
2010-04-07	40.970	40.970	39.950	40.280	24.196	6,535,223
2010-04-06	40.270	41.230	40.130	41.050	24.658	5,172,401
2010-04-05	39.340	40.770	39.200	40.630	24.406	6,215,719
2010-04-01	39.440	39.800	38.550	39.010	23.433	5,264,085
2010-03-31	38.860	39.710	38.500	38.990	23.421	5,853,349
2010-03-30	40.180	40.180	38.810	39.350	23.637	7,855,842
2010-03-29	40.030	40.530	39.770	39.970	24.009	5,802,149
2010-03-26	40.290	40.430	39.020	39.550	23.757	12,288,686
2010-03-25	42.140	42.400	40.660	40.680	24.436	7,590,316
2010-03-24	42.010	42.400	41.510	41.690	25.043	6,352,120
2010-03-23	40.800	42.210	40.550	42.020	25.241	11,364,702
2010-03-22	38.080	40.830	37.950	40.640	24.412	12,539,262
2010-03-19	38.140	39.160	37.760	38.140	22.910	7,149,095
2010-03-18	39.360	39.420	38.820	39.010	23.433	3,621,845
2010-03-17	39.020	39.950	38.870	39.160	23.523	8,600,294
2010-03-16	38.240	38.670	37.840	38.580	23.174	5,875,046
2010-03-15	38.440	38.630	37.670	38.250	22.976	5,578,033
2010-03-12	38.850	38.910	37.730	38.380	23.054	8,806,153
2010-03-11	37.330	38.940	36.220	38.860	23.343	19,193,952
2010-03-10	38.960	39.150	37.960	38.070	22.868	9,746,409
2010-03-09	39.510	39.770	38.430	38.790	23.301	9,133,066
2010-03-08	39.270	39.820	38.760	39.600	23.787	6,665,009
2010-03-05	39.580	39.680	38.950	39.250	23.577	5,953,368
2010-03-04	38.690	39.480	38.150	39.430	23.685	7,356,674
2010-03-03	39.440	39.450	38.050	38.640	23.210	11,646,369
2010-03-02	40.730	40.810	39.490	39.610	23.793	7,187,065
2010-03-01	38.860	40.650	38.760	40.480	24.316	9,812,030
2010-02-26	39.160	39.160	38.360	38.630	23.204	6,176,822
2010-02-25	38.480	39.260	37.290	39.100	23.487	14,052,641
2010-02-24	41.060	41.460	38.830	38.990	23.421	14,987,209
2010-02-23	42.390	42.390	40.490	40.840	24.532	6,806,703
2010-02-22	43.270	43.480	42.280	42.370	25.451	5,557,658
2010-02-19	43.340	43.790	42.950	43.150	25.920	5,080,055
2010-02-18	42.440	43.460	41.950	43.400	26.070	5,228,496
2010-02-17	42.870	42.940	41.920	42.640	25.613	5,439,779
2010-02-16	40.320	42.600	40.200	42.580	25.577	9,595,454
2010-02-12	39.990	40.180	38.850	39.850	23.937	6,392,736

← NewerPage 70 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.