Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	11.570	12.670	11.310	12.630	7.587	7,012,694
2008-12-02	10.990	11.970	10.650	11.960	7.184	5,324,546
2008-12-01	11.800	11.800	10.760	10.780	6.475	4,288,901
2008-11-28	12.410	12.520	11.930	12.200	7.328	1,313,342
2008-11-26	11.360	12.590	10.990	12.540	7.533	4,137,418
2008-11-25	11.870	11.870	11.000	11.550	6.938	4,102,094
2008-11-24	10.670	11.800	10.250	11.680	7.016	5,288,825
2008-11-21	10.520	10.520	9.480	10.380	6.235	7,509,613
2008-11-20	11.090	11.320	9.900	9.930	5.965	8,277,614
2008-11-19	12.470	12.970	11.160	11.280	6.776	5,333,278
2008-11-18	13.020	13.270	12.110	12.640	7.593	5,281,019
2008-11-17	13.010	13.500	12.610	13.190	7.923	3,924,018
2008-11-14	14.010	14.520	13.360	13.450	8.079	4,124,056
2008-11-13	13.210	14.470	12.250	14.470	8.692	6,911,749
2008-11-12	14.030	14.060	12.980	13.170	7.911	3,860,646
2008-11-11	14.830	14.830	13.740	14.380	8.638	4,203,833
2008-11-10	16.400	16.600	14.680	14.990	9.004	2,733,847
2008-11-07	15.540	16.160	15.290	15.830	9.509	2,961,139
2008-11-06	15.730	15.850	15.090	15.340	9.215	4,590,149
2008-11-05	17.310	17.560	15.680	15.820	9.503	6,054,180
2008-11-04	17.570	17.860	17.000	17.530	10.530	5,265,937
2008-11-03	16.510	17.280	16.370	17.030	10.230	5,274,536
2008-10-31	15.680	16.800	15.470	16.470	9.893	5,898,860
2008-10-30	16.010	16.470	15.590	15.990	9.605	6,250,778
2008-10-29	14.530	16.270	14.160	15.500	9.311	7,743,916
2008-10-28	14.550	14.820	13.470	14.440	8.674	6,881,320
2008-10-27	14.370	14.940	13.880	13.980	8.398	5,109,955
2008-10-24	12.280	15.370	12.230	14.700	8.830	8,092,659
2008-10-23	13.320	13.840	12.000	13.050	7.839	6,550,702
2008-10-22	14.370	14.700	13.370	13.770	8.271	5,592,321
2008-10-21	15.230	15.420	14.560	14.700	8.830	2,962,594
2008-10-20	15.130	15.630	14.840	15.580	9.359	3,336,077
2008-10-17	15.430	15.790	14.810	14.870	8.932	6,226,435
2008-10-16	14.740	15.970	14.000	15.720	9.443	9,006,190
2008-10-15	15.460	15.540	14.610	14.650	8.800	5,452,612
2008-10-14	17.710	17.950	15.370	15.730	9.449	7,499,293
2008-10-13	15.490	15.920	14.940	15.920	9.563	4,622,297
2008-10-10	14.010	15.170	13.420	14.350	8.620	6,588,540
2008-10-09	15.580	15.980	14.550	14.730	8.848	7,965,651
2008-10-08	16.150	16.960	15.400	15.480	9.299	12,020,513
2008-10-07	18.520	18.520	16.340	16.820	10.104	7,886,668
2008-10-06	18.020	18.750	16.880	18.340	11.017	7,615,453
2008-10-03	20.430	20.730	18.720	18.800	11.293	8,670,545
2008-10-02	20.530	20.750	19.930	20.020	12.026	6,082,360
2008-10-01	21.120	21.230	20.110	20.600	12.374	8,677,557
2008-09-30	19.370	21.470	19.080	21.320	12.807	8,505,435
2008-09-29	21.170	21.170	18.330	19.020	11.425	7,186,801
2008-09-26	21.220	21.960	21.040	21.640	12.999	4,668,867
2008-09-25	21.860	22.430	21.510	21.910	13.161	4,484,970
2008-09-24	21.220	22.090	20.650	21.340	12.819	5,903,491
2008-09-23	21.740	22.330	21.070	21.130	12.693	4,513,018
2008-09-22	23.840	23.900	21.700	21.790	13.089	4,726,550
2008-09-19	23.950	26.110	23.070	23.900	14.356	6,887,273
2008-09-18	20.960	22.780	20.840	22.760	13.672	7,850,947
2008-09-17	22.350	22.790	20.760	20.870	12.536	7,650,512
2008-09-16	22.100	22.810	21.410	22.760	13.672	9,147,090
2008-09-15	23.370	23.950	22.700	22.750	13.666	4,780,264
2008-09-12	23.410	24.490	23.410	24.070	14.459	3,918,991
2008-09-11	23.870	24.100	23.300	23.780	14.284	4,840,592
2008-09-10	23.920	24.630	23.600	24.520	14.729	6,301,184

← NewerPage 76 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.