Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	32.160	33.050	31.990	32.930	19.781	5,844,749
2009-08-19	30.730	32.100	30.560	32.100	19.282	5,318,989
2009-08-18	30.720	31.570	30.670	31.310	18.807	4,806,194
2009-08-17	30.460	30.780	30.050	30.680	18.429	4,391,037
2009-08-14	32.050	32.130	30.820	31.200	18.741	6,240,591
2009-08-13	32.510	32.510	31.550	32.010	19.228	5,230,745
2009-08-12	31.850	32.550	31.840	32.300	19.402	3,636,927
2009-08-11	31.460	32.130	31.360	31.920	19.174	4,280,831
2009-08-10	31.870	32.430	31.540	31.810	19.108	3,812,092
2009-08-07	31.960	32.290	31.260	31.980	19.210	5,514,132
2009-08-06	31.120	31.780	30.790	31.720	19.054	6,039,098
2009-08-05	31.180	31.490	30.800	31.270	18.783	3,690,905
2009-08-04	31.300	31.850	31.000	31.440	18.886	5,327,589
2009-08-03	30.620	31.550	30.560	31.390	18.856	5,329,706
2009-07-31	30.490	30.690	30.130	30.250	18.171	4,233,865
2009-07-30	30.400	31.100	30.350	30.470	18.303	6,574,516
2009-07-29	29.880	30.350	29.160	30.120	18.093	9,606,832
2009-07-28	31.470	31.580	30.660	30.810	18.507	10,701,086
2009-07-27	30.460	31.590	30.400	31.470	18.904	9,068,239
2009-07-24	29.650	30.400	29.540	30.400	18.261	5,540,459
2009-07-23	30.110	31.080	30.090	30.180	18.129	7,879,920
2009-07-22	29.340	30.340	28.700	30.240	18.165	8,024,657
2009-07-21	28.890	29.180	28.480	29.150	17.510	5,101,356
2009-07-20	29.530	29.530	28.710	28.920	17.372	6,456,240
2009-07-17	28.890	29.280	28.240	29.240	17.564	6,595,684
2009-07-16	27.540	28.900	27.510	28.870	17.342	6,925,773
2009-07-15	27.090	27.760	26.890	27.690	16.633	7,810,066
2009-07-14	26.110	26.740	25.960	26.280	15.786	4,518,177
2009-07-13	25.500	26.500	25.200	26.470	15.900	7,010,577
2009-07-10	24.980	25.680	24.970	25.370	15.239	6,489,050
2009-07-09	25.260	25.860	25.120	25.680	15.426	4,331,899
2009-07-08	25.130	25.390	24.680	25.150	15.107	8,357,523
2009-07-07	26.370	26.560	24.890	24.990	15.011	7,879,523
2009-07-06	26.590	26.610	25.530	26.360	15.834	8,494,718
2009-07-02	26.470	27.000	25.590	26.220	15.750	6,392,075
2009-07-01	26.590	27.500	26.560	26.800	16.098	7,801,466
2009-06-30	26.660	26.820	25.950	26.500	15.918	65,696,343
2009-06-29	27.090	27.090	26.280	26.490	15.912	7,515,566
2009-06-26	25.410	26.950	25.330	26.750	16.068	7,669,299
2009-06-25	25.690	26.180	25.310	25.580	15.366	8,487,442
2009-06-24	25.240	25.820	25.090	25.760	15.474	6,454,520
2009-06-23	24.440	25.180	24.010	25.000	15.017	4,700,222
2009-06-22	25.100	25.610	24.330	24.330	14.615	4,993,531
2009-06-19	24.850	25.520	24.620	25.420	15.269	6,364,159
2009-06-18	24.390	24.800	24.070	24.640	14.801	5,062,195
2009-06-17	24.120	24.900	23.750	24.440	14.681	5,828,212
2009-06-16	24.920	25.040	24.020	24.070	14.459	5,903,358
2009-06-15	24.900	25.110	24.620	24.870	14.939	3,176,788
2009-06-12	25.340	25.340	24.500	25.140	15.101	4,102,755
2009-06-11	24.640	25.580	24.620	25.440	15.281	6,213,337
2009-06-10	25.400	25.450	23.970	24.560	14.753	4,409,559
2009-06-09	24.030	25.120	23.860	24.920	14.969	5,995,175
2009-06-08	23.300	23.950	23.080	23.810	14.302	4,357,830
2009-06-05	24.200	24.400	23.080	23.680	14.224	5,836,811
2009-06-04	23.440	24.240	23.440	23.970	14.398	8,384,777
2009-06-03	24.180	24.370	22.990	23.400	14.056	6,765,161
2009-06-02	25.740	25.740	23.970	24.350	14.627	10,679,918
2009-06-01	24.880	26.000	24.880	25.910	15.564	8,153,517
2009-05-29	24.660	25.230	24.450	24.850	14.927	6,614,339
2009-05-28	25.510	25.510	23.980	24.580	14.765	7,228,872

← NewerPage 73 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.