Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	25.120	25.280	23.590	23.590	14.170	6,315,605
2008-09-08	26.560	26.930	25.100	25.450	15.287	6,822,579
2008-09-05	25.950	25.950	25.000	25.770	15.480	5,228,893
2008-09-04	25.580	26.450	25.240	26.180	15.726	8,614,185
2008-09-03	26.280	26.490	24.870	25.900	15.558	7,738,492
2008-09-02	27.520	27.980	26.240	26.330	15.816	7,343,841
2008-08-29	27.850	28.020	27.130	27.260	16.375	6,200,372
2008-08-28	28.320	28.480	27.950	28.180	16.927	3,528,706
2008-08-27	27.690	28.420	27.240	28.230	16.957	4,294,061
2008-08-26	27.660	28.060	27.220	27.570	16.561	4,713,452
2008-08-25	28.330	28.780	27.750	27.970	16.801	6,020,047
2008-08-22	28.970	29.170	28.650	28.880	17.348	2,485,652
2008-08-21	28.270	28.800	28.060	28.740	17.264	3,401,565
2008-08-20	28.000	28.570	27.750	28.530	17.138	4,771,267
2008-08-19	28.320	28.650	27.570	27.840	16.723	5,111,940
2008-08-18	29.600	29.600	28.120	28.520	17.132	5,268,980
2008-08-15	28.960	29.930	28.960	29.460	17.696	5,299,012
2008-08-14	28.500	28.990	28.300	28.880	17.348	5,345,978
2008-08-13	29.250	29.250	28.440	28.780	17.288	5,502,886
2008-08-12	28.930	29.800	28.860	29.390	17.654	4,986,387
2008-08-11	28.990	29.480	28.650	29.090	17.474	5,241,594
2008-08-08	29.220	29.450	28.720	29.090	17.474	4,453,747
2008-08-07	28.930	29.390	28.580	28.970	17.402	6,156,713
2008-08-06	29.050	29.240	28.200	29.090	17.474	6,988,748
2008-08-05	28.260	29.060	27.680	29.060	17.456	7,537,263
2008-08-04	28.540	28.920	28.050	28.060	16.855	7,545,731
2008-08-01	28.690	29.340	28.240	28.590	17.174	5,786,802
2008-07-31	28.640	29.400	28.640	28.790	17.294	8,070,565
2008-07-30	29.490	29.670	28.490	28.980	17.408	11,170,751
2008-07-29	30.030	30.310	29.150	29.380	17.648	16,567,135
2008-07-28	30.600	31.270	29.470	29.900	17.961	11,060,412
2008-07-25	30.240	31.410	29.260	30.940	18.585	21,871,175
2008-07-24	35.000	35.340	33.310	33.620	20.195	11,868,633
2008-07-23	33.880	35.460	33.880	34.990	21.018	9,025,109
2008-07-22	32.750	33.880	32.450	33.880	20.351	6,863,592
2008-07-21	32.600	34.000	32.500	33.220	19.955	6,802,205
2008-07-18	32.500	32.680	31.770	32.430	19.480	4,982,418
2008-07-17	32.350	32.960	31.690	32.500	19.522	9,166,670
2008-07-16	32.050	32.730	30.530	32.100	19.282	13,683,657
2008-07-15	32.740	34.500	32.410	33.880	20.351	7,047,224
2008-07-14	33.350	34.050	32.740	33.780	20.291	6,584,836
2008-07-11	33.400	34.120	32.220	33.060	19.859	8,819,515
2008-07-10	33.950	34.300	32.650	33.600	20.183	7,384,192
2008-07-09	35.800	36.150	33.870	33.900	20.363	9,415,791
2008-07-08	34.670	35.950	33.930	35.650	21.414	10,270,449
2008-07-07	33.400	34.750	33.010	33.790	20.297	5,397,046
2008-07-03	34.380	34.500	32.800	33.280	19.991	4,711,600
2008-07-02	35.080	35.360	34.260	34.270	20.585	5,295,572
2008-07-01	34.390	35.050	33.000	34.800	20.904	7,065,878
2008-06-30	34.630	35.240	34.480	34.530	20.742	7,239,985
2008-06-27	35.170	35.350	34.420	34.870	20.946	8,115,282
2008-06-26	36.250	36.250	35.200	35.300	21.204	6,476,747
2008-06-25	36.360	36.720	35.500	36.630	22.003	6,106,968
2008-06-24	36.040	36.830	35.290	36.170	21.727	9,930,306
2008-06-23	37.940	38.000	35.550	36.140	21.709	10,761,547
2008-06-20	39.090	39.090	37.380	37.520	22.538	8,337,943
2008-06-19	38.990	39.500	38.120	39.250	23.577	4,532,598
2008-06-18	39.200	39.730	38.530	39.330	23.625	5,348,492
2008-06-17	39.080	39.770	39.000	39.210	23.553	7,666,124
2008-06-16	37.000	38.780	36.980	38.520	23.138	5,625,528

← NewerPage 77 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.