Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	38.390	38.930	38.080	38.500	23.126	3,029,405
2009-11-12	38.530	38.840	38.210	38.430	23.084	3,502,510
2009-11-11	37.920	38.980	37.810	38.530	23.144	5,630,820
2009-11-10	37.360	37.910	37.090	37.650	22.616	3,867,658
2009-11-09	36.800	37.440	36.680	37.410	22.472	4,480,736
2009-11-06	35.930	36.740	35.770	36.440	21.889	3,962,120
2009-11-05	35.400	36.310	35.210	36.300	21.805	4,895,762
2009-11-04	34.530	35.430	34.020	34.880	20.952	5,402,338
2009-11-03	33.850	34.450	33.240	34.340	20.628	5,166,447
2009-11-02	33.820	34.730	33.390	34.120	20.495	5,259,454
2009-10-30	34.960	35.120	33.620	33.680	20.231	5,402,206
2009-10-29	33.870	35.050	33.510	35.010	21.030	5,519,424
2009-10-28	34.480	35.050	33.540	33.580	20.171	5,992,396
2009-10-27	35.310	35.910	34.460	34.550	20.754	5,214,472
2009-10-26	35.570	36.440	35.320	35.390	21.258	5,282,078
2009-10-23	37.170	37.250	35.250	35.440	21.288	10,238,036
2009-10-22	35.870	37.290	35.680	37.110	22.291	6,119,801
2009-10-21	36.390	36.590	35.780	35.860	21.541	5,822,523
2009-10-20	36.750	37.250	36.380	36.580	21.973	3,976,012
2009-10-19	36.080	36.750	35.900	36.730	22.063	3,946,641
2009-10-16	36.050	36.050	35.290	35.850	21.535	5,512,147
2009-10-15	36.860	37.340	35.790	36.220	21.757	9,353,345
2009-10-14	38.550	38.550	37.240	37.720	22.658	6,636,830
2009-10-13	37.640	38.250	37.450	37.810	22.712	4,491,453
2009-10-12	37.340	38.320	37.280	37.680	22.634	4,664,369
2009-10-09	36.530	37.230	36.240	37.230	22.364	4,404,135
2009-10-08	36.430	36.590	35.800	36.410	21.871	5,259,057
2009-10-07	36.570	36.890	36.090	36.220	21.757	4,193,249
2009-10-06	36.800	36.810	36.110	36.600	21.985	5,006,100
2009-10-05	35.490	36.520	35.300	36.500	21.925	4,130,406
2009-10-02	35.120	35.810	34.520	35.330	21.222	4,318,140
2009-10-01	36.320	36.560	35.190	35.310	21.210	7,818,401
2009-09-30	36.310	37.120	35.880	36.530	21.943	6,939,400
2009-09-29	36.960	37.100	36.070	36.170	21.727	4,533,524
2009-09-28	35.480	36.980	35.400	36.950	22.195	4,434,961
2009-09-25	35.940	36.160	35.100	35.190	21.138	6,126,945
2009-09-24	37.050	37.050	35.700	36.150	21.715	4,391,434
2009-09-23	36.500	37.700	35.840	36.770	22.087	5,916,588
2009-09-22	36.190	36.310	35.420	36.250	21.775	5,741,026
2009-09-21	36.210	36.330	35.510	36.040	21.649	4,423,054
2009-09-18	36.750	36.910	36.120	36.220	21.757	5,139,590
2009-09-17	36.610	37.000	36.400	36.600	21.985	3,641,028
2009-09-16	36.670	37.000	36.340	36.850	22.135	4,107,254
2009-09-15	35.700	36.550	35.350	36.440	21.889	5,640,346
2009-09-14	34.900	35.340	34.590	35.220	21.156	4,532,863
2009-09-11	35.800	35.800	34.850	35.080	21.072	4,261,648
2009-09-10	35.210	35.890	34.920	35.750	21.474	3,413,075
2009-09-09	35.000	35.490	34.530	35.210	21.150	5,117,364
2009-09-08	34.320	35.040	33.870	34.990	21.018	4,618,858
2009-09-04	33.200	33.930	32.940	33.930	20.381	4,382,967
2009-09-03	32.860	33.190	32.620	33.090	19.877	6,363,498
2009-09-02	33.010	33.460	32.680	32.680	19.630	7,592,300
2009-09-01	34.070	35.000	33.120	33.180	19.931	5,766,428
2009-08-31	34.170	34.340	33.450	34.280	20.591	3,635,472
2009-08-28	35.090	35.770	34.240	34.350	20.634	6,489,315
2009-08-27	34.150	34.820	33.240	34.810	20.910	5,921,219
2009-08-26	33.180	34.140	33.000	34.090	20.477	5,724,489
2009-08-25	32.730	33.250	32.410	33.080	19.871	4,426,229
2009-08-24	32.860	33.230	32.320	32.400	19.462	3,872,421
2009-08-21	33.300	33.490	32.410	32.850	19.732	5,414,907

← NewerPage 72 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.