Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	25.030	25.680	24.720	24.810	14.903	6,514,320
2009-05-26	24.380	25.080	24.140	25.000	15.017	8,134,598
2009-05-22	24.950	25.250	24.350	24.480	14.705	8,093,585
2009-05-21	24.060	24.720	23.700	24.360	14.633	4,534,186
2009-05-20	24.630	25.110	24.030	24.140	14.501	4,872,212
2009-05-19	23.570	24.850	23.200	24.460	14.693	4,597,028
2009-05-18	23.350	23.720	22.820	23.700	14.236	4,777,221
2009-05-15	22.970	23.330	22.780	23.160	13.912	4,820,880
2009-05-14	22.580	23.160	22.200	22.970	13.798	4,516,193
2009-05-13	22.080	22.670	21.850	22.500	13.515	7,439,361
2009-05-12	23.370	23.480	21.900	22.360	13.431	5,578,826
2009-05-11	23.470	23.590	22.760	23.150	13.906	4,540,801
2009-05-08	23.730	24.240	22.750	23.710	14.242	5,734,147
2009-05-07	24.870	24.950	22.990	23.400	14.056	7,162,061
2009-05-06	24.690	24.830	23.790	24.630	14.795	5,502,357
2009-05-05	24.160	24.510	23.690	24.420	14.669	6,468,809
2009-05-04	23.750	24.680	23.350	24.260	14.573	6,271,549
2009-05-01	23.560	23.770	22.630	23.390	14.050	5,933,655
2009-04-30	22.270	24.400	22.070	23.520	14.128	10,361,207
2009-04-29	21.290	22.430	21.270	22.050	13.245	5,649,739
2009-04-28	21.450	21.830	20.520	21.130	12.693	7,259,301
2009-04-27	20.670	22.400	20.390	21.780	13.083	8,644,482
2009-04-24	22.250	22.490	19.500	21.160	12.711	14,199,098
2009-04-23	22.150	22.370	21.240	21.790	13.089	5,771,720
2009-04-22	21.300	22.610	21.300	22.110	13.281	5,306,950
2009-04-21	21.030	21.830	20.790	21.680	13.023	5,400,486
2009-04-20	21.820	22.150	20.520	21.120	12.686	6,757,223
2009-04-17	22.240	22.600	21.860	22.420	13.467	5,332,484
2009-04-16	21.640	22.270	21.280	22.150	13.305	7,164,839
2009-04-15	20.840	21.370	20.650	21.260	12.771	6,315,473
2009-04-14	20.960	21.470	20.710	21.040	12.638	6,787,255
2009-04-13	21.880	21.960	20.870	21.340	12.819	7,395,702
2009-04-09	21.430	22.300	21.320	22.110	13.281	5,964,481
2009-04-08	20.830	21.290	20.650	21.250	12.765	6,170,207
2009-04-07	20.330	20.750	20.120	20.250	12.164	4,202,245
2009-04-06	20.860	20.900	20.100	20.650	12.404	5,746,186
2009-04-03	20.080	21.340	20.080	21.300	12.795	6,822,446
2009-04-02	20.050	20.870	20.000	20.090	12.068	8,144,520
2009-04-01	18.940	19.990	18.600	19.910	11.960	8,437,168
2009-03-31	19.240	19.810	18.830	19.340	11.617	7,353,896
2009-03-30	19.150	19.300	18.140	18.960	11.389	7,467,409
2009-03-27	19.010	20.000	19.010	19.500	11.713	5,761,665
2009-03-26	19.730	19.730	19.020	19.370	11.635	8,868,995
2009-03-25	19.840	20.250	18.370	19.020	11.425	11,068,747
2009-03-24	18.490	19.850	18.410	19.500	11.713	6,373,023
2009-03-23	17.580	18.910	17.560	18.870	11.335	6,629,156
2009-03-20	17.970	18.190	16.820	17.290	10.386	7,392,395
2009-03-19	17.630	18.000	17.300	17.840	10.716	5,034,015
2009-03-18	17.100	17.880	16.780	17.620	10.584	7,034,126
2009-03-17	16.650	17.120	16.200	17.120	10.284	4,603,775
2009-03-16	17.440	17.450	16.390	16.710	10.037	6,051,931
2009-03-13	17.200	17.630	16.990	17.210	10.338	5,730,707
2009-03-12	16.230	17.290	16.230	17.190	10.326	5,752,669
2009-03-11	16.100	16.780	15.810	16.570	9.953	5,701,865
2009-03-10	15.440	16.210	15.350	16.010	9.617	7,934,031
2009-03-09	14.410	15.390	14.410	15.060	9.046	9,368,163
2009-03-06	14.340	15.380	14.280	14.550	8.740	12,181,258
2009-03-05	14.580	15.150	14.330	14.500	8.710	8,530,307
2009-03-04	13.900	15.280	13.790	14.960	8.986	13,172,714
2009-03-03	12.990	13.980	12.930	13.650	8.199	10,620,912

← NewerPage 74 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.