Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	40.160	40.530	39.580	40.290	24.202	4,839,799
2010-02-10	40.110	40.630	39.500	40.070	24.069	3,630,312
2010-02-09	40.410	40.860	39.810	40.380	24.256	5,938,153
2010-02-08	39.790	40.370	39.480	39.650	23.817	4,868,772
2010-02-05	38.700	39.610	38.160	39.430	23.685	7,366,199
2010-02-04	39.880	39.880	38.430	38.720	23.259	4,819,954
2010-02-03	40.230	40.920	40.060	40.490	24.322	3,381,985
2010-02-02	39.880	40.610	39.250	40.470	24.310	4,634,072
2010-02-01	38.280	39.780	38.190	39.700	23.847	6,229,081
2010-01-29	39.800	39.900	37.630	37.990	22.820	8,183,152
2010-01-28	40.830	40.830	39.040	39.480	23.715	6,026,794
2010-01-27	40.800	41.140	39.960	40.640	24.412	5,001,072
2010-01-26	41.480	41.700	40.630	40.860	24.544	6,051,667
2010-01-25	41.410	42.150	41.090	41.490	24.922	7,133,616
2010-01-22	44.950	44.950	40.700	40.740	24.472	14,541,490
2010-01-21	46.440	47.000	44.630	45.290	27.205	12,422,573
2010-01-20	44.570	44.650	43.280	44.260	26.586	4,905,552
2010-01-19	44.040	45.040	44.040	44.960	27.007	3,790,527
2010-01-15	45.760	45.840	43.360	43.980	26.418	6,449,493
2010-01-14	45.440	46.160	45.420	45.770	27.493	2,775,257
2010-01-13	44.800	45.530	44.040	45.460	27.307	3,719,218
2010-01-12	45.590	46.030	44.050	44.690	26.845	5,518,762
2010-01-11	45.910	46.450	45.540	45.870	27.553	3,688,392
2010-01-08	45.490	45.840	45.150	45.820	27.523	3,336,209
2010-01-07	46.400	46.500	45.080	45.590	27.385	4,797,860
2010-01-06	46.540	46.900	46.050	46.500	27.932	5,286,840
2010-01-05	45.350	47.440	45.050	46.460	27.908	9,325,695
2010-01-04	44.400	45.800	44.400	45.260	27.187	4,125,379
2009-12-31	44.700	44.950	44.150	44.150	26.520	2,053,561
2009-12-30	43.900	44.700	43.660	44.700	26.851	2,236,532
2009-12-29	44.000	44.130	43.480	43.990	26.424	2,199,752
2009-12-28	44.770	44.960	43.670	43.970	26.412	3,389,394
2009-12-24	44.120	44.740	44.080	44.640	26.815	1,282,516
2009-12-23	43.430	44.150	43.430	44.080	26.478	3,894,515
2009-12-22	43.340	44.070	43.080	43.470	26.112	4,827,627
2009-12-21	42.930	43.620	42.590	43.220	25.962	6,446,318
2009-12-18	42.150	42.790	41.490	42.790	25.703	8,281,319
2009-12-17	40.970	42.280	40.750	41.980	25.217	6,941,649
2009-12-16	39.760	41.530	39.760	41.160	24.724	5,875,708
2009-12-15	39.780	39.960	39.270	39.600	23.787	2,792,192
2009-12-14	39.330	39.810	39.230	39.780	23.895	2,505,762
2009-12-11	39.450	39.800	38.770	39.000	23.427	2,581,041
2009-12-10	39.560	39.890	39.080	39.430	23.685	3,792,909
2009-12-09	38.550	39.600	38.090	39.550	23.757	3,417,044
2009-12-08	38.850	38.970	38.330	38.660	23.223	3,406,725
2009-12-07	39.640	39.700	38.920	39.060	23.463	3,072,800
2009-12-04	39.250	40.050	38.280	39.480	23.715	5,106,780
2009-12-03	38.820	39.300	38.550	38.640	23.210	5,374,026
2009-12-02	38.460	39.220	38.320	38.900	23.367	4,417,100
2009-12-01	37.050	38.570	37.050	38.380	23.054	6,767,674
2009-11-30	37.500	37.570	36.470	36.840	22.129	5,046,187
2009-11-27	37.870	38.110	37.130	37.500	22.526	1,981,325
2009-11-25	37.810	38.500	37.660	38.460	23.102	2,606,442
2009-11-24	38.240	38.270	37.460	37.750	22.676	3,936,454
2009-11-23	37.450	38.260	37.450	38.150	22.916	4,232,542
2009-11-20	36.960	37.370	36.630	37.050	22.255	4,228,837
2009-11-19	37.980	38.320	36.880	37.270	22.388	7,159,282
2009-11-18	38.020	38.590	38.000	38.450	23.096	6,869,678
2009-11-17	39.060	39.150	38.500	39.090	23.481	2,709,504
2009-11-16	38.840	39.380	38.700	39.160	23.523	3,381,191

← NewerPage 71 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.