Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	12.990	13.980	12.930	13.650	8.199	10,620,912
2009-03-02	13.280	13.570	12.640	12.700	7.629	8,127,586
2009-02-27	13.030	14.130	12.950	13.660	8.205	7,290,921
2009-02-26	14.700	14.910	13.400	13.470	8.091	8,059,848
2009-02-25	14.280	14.910	13.650	14.550	8.740	7,779,372
2009-02-24	13.940	14.450	13.520	14.350	8.620	8,638,661
2009-02-23	14.660	14.720	13.730	13.790	8.283	6,772,305
2009-02-20	14.240	14.780	14.130	14.550	8.740	7,407,080
2009-02-19	15.840	15.950	14.400	14.540	8.734	8,185,004
2009-02-18	15.810	16.270	15.500	15.670	9.413	6,314,018
2009-02-17	16.080	16.860	15.400	15.640	9.395	6,983,720
2009-02-13	17.050	17.090	16.530	16.680	10.019	4,293,797
2009-02-12	16.260	17.260	16.060	17.080	10.260	7,051,458
2009-02-11	16.550	17.110	16.200	16.690	10.025	7,478,390
2009-02-10	17.810	18.030	16.400	16.550	9.941	10,250,604
2009-02-09	17.630	17.690	17.010	17.210	10.338	6,983,059
2009-02-06	16.990	18.100	16.940	17.910	10.758	5,958,395
2009-02-05	16.510	17.800	16.510	16.980	10.200	9,275,156
2009-02-04	15.240	17.370	15.240	16.850	10.122	14,376,909
2009-02-03	15.530	15.550	14.900	15.280	9.178	6,328,571
2009-02-02	14.360	15.730	14.300	15.520	9.323	7,255,597
2009-01-30	15.890	15.950	14.540	14.680	8.818	8,430,421
2009-01-29	15.000	16.600	14.500	15.750	9.461	15,556,628
2009-01-28	13.850	14.660	13.760	14.400	8.650	6,806,306
2009-01-27	12.970	13.600	12.860	13.550	8.139	5,537,946
2009-01-26	12.970	13.600	12.640	12.980	7.797	5,889,467
2009-01-23	12.060	13.480	12.010	13.000	7.809	5,708,613
2009-01-22	12.750	12.760	12.090	12.350	7.418	5,307,876
2009-01-21	12.410	12.930	12.180	12.900	7.749	5,744,334
2009-01-20	13.100	13.160	12.020	12.040	7.232	4,634,998
2009-01-16	13.410	13.640	12.770	13.310	7.995	5,204,285
2009-01-15	12.490	13.140	12.130	12.990	7.803	8,575,421
2009-01-14	13.000	13.000	12.110	12.210	7.334	6,328,438
2009-01-13	13.230	13.660	12.840	13.050	7.839	8,116,340
2009-01-12	14.040	14.040	13.100	13.370	8.031	6,787,916
2009-01-09	13.600	14.250	13.020	14.000	8.410	6,689,485
2009-01-08	13.300	13.700	13.000	13.640	8.193	5,174,385
2009-01-07	13.850	14.130	13.360	13.520	8.121	9,477,972
2009-01-06	12.210	14.450	12.090	14.320	8.602	10,933,934
2009-01-05	12.200	12.670	11.880	12.020	7.220	4,385,348
2009-01-02	11.600	12.390	11.490	12.330	7.406	3,380,265
2008-12-31	11.230	11.580	11.080	11.450	6.878	3,419,690
2008-12-30	11.040	11.260	10.970	11.230	6.746	2,336,153
2008-12-29	11.350	11.350	10.810	10.990	6.602	2,065,071
2008-12-26	11.400	11.400	11.110	11.340	6.812	887,336
2008-12-24	11.340	11.410	11.000	11.320	6.800	1,566,564
2008-12-23	11.990	11.990	11.050	11.220	6.740	4,106,857
2008-12-22	12.410	12.420	11.630	11.900	7.148	4,128,289
2008-12-19	12.250	12.780	12.010	12.390	7.443	5,204,947
2008-12-18	12.890	12.890	11.670	12.050	7.238	5,480,660
2008-12-17	12.250	12.980	11.940	12.720	7.641	6,937,944
2008-12-16	11.960	12.510	11.520	12.500	7.509	5,558,320
2008-12-15	12.530	12.530	11.500	11.820	7.100	4,177,505
2008-12-12	11.330	12.600	11.330	12.520	7.521	5,188,277
2008-12-11	12.370	12.720	11.630	11.760	7.064	4,465,787
2008-12-10	12.730	13.440	12.410	12.700	7.629	5,793,682
2008-12-09	12.800	13.490	12.420	12.660	7.605	5,448,908
2008-12-08	12.360	13.230	12.310	13.160	7.905	4,734,091
2008-12-05	11.500	12.050	10.870	12.020	7.220	4,743,087
2008-12-04	12.310	12.500	11.300	11.620	6.980	5,024,489

← NewerPage 75 of 79 · 4,734 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.