Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	37.360	37.770	36.530	37.450	22.496	4,928,704
2008-06-12	37.560	37.970	36.620	37.130	22.303	5,408,424
2008-06-11	39.280	39.280	37.290	37.290	22.400	9,348,450
2008-06-10	38.520	39.530	38.400	39.230	23.565	5,386,727
2008-06-09	39.010	39.250	38.220	38.830	23.325	5,878,486
2008-06-06	39.600	39.960	38.750	38.930	23.385	7,728,437
2008-06-05	38.800	40.000	38.710	39.980	24.015	7,484,740
2008-06-04	38.430	38.950	37.850	38.550	23.156	7,135,601
2008-06-03	37.050	39.180	36.630	38.510	23.132	10,333,027
2008-06-02	37.430	37.430	36.360	37.010	22.231	7,229,401
2008-05-30	37.250	37.550	36.300	37.530	22.544	7,168,014
2008-05-29	36.750	37.150	36.320	36.890	22.159	5,004,644
2008-05-28	36.080	37.360	36.070	36.740	22.069	7,837,717
2008-05-27	35.300	35.990	35.010	35.890	21.559	5,049,362
2008-05-23	35.660	35.740	34.970	35.230	21.162	4,872,741
2008-05-22	34.620	35.820	34.620	35.770	21.486	7,179,921
2008-05-21	34.940	35.430	34.410	34.620	20.796	5,295,175
2008-05-20	34.930	34.960	33.960	34.830	20.922	6,132,370
2008-05-19	35.910	35.940	34.780	35.250	21.174	9,678,274
2008-05-16	34.420	35.580	34.070	35.410	21.270	10,504,355
2008-05-15	33.960	34.030	33.050	34.000	20.423	8,531,630
2008-05-14	31.390	34.460	31.360	33.870	20.345	19,629,748
2008-05-13	30.450	31.320	30.300	31.250	18.771	5,740,100
2008-05-12	30.380	30.750	29.950	30.490	18.315	4,806,591
2008-05-09	30.250	31.100	29.800	30.390	18.255	6,038,437
2008-05-08	29.960	30.670	29.960	30.400	18.261	4,660,532
2008-05-07	29.560	30.560	29.080	29.790	17.894	5,706,099
2008-05-06	29.480	29.870	29.080	29.580	17.768	4,264,955
2008-05-05	29.260	30.020	29.200	29.520	17.732	3,681,512
2008-05-02	29.940	30.000	28.850	29.450	17.690	4,953,312
2008-05-01	28.900	29.830	28.810	29.670	17.822	5,082,437
2008-04-30	29.060	29.780	28.870	28.990	17.414	4,996,045
2008-04-29	28.320	29.100	28.320	29.050	17.450	4,676,540
2008-04-28	28.620	29.270	27.320	29.050	17.450	8,945,200
2008-04-25	30.430	30.430	28.220	28.410	17.065	14,537,389
2008-04-24	30.310	31.530	30.040	31.250	18.771	9,218,135
2008-04-23	30.260	31.360	29.950	30.240	18.165	7,951,362
2008-04-22	30.670	30.700	29.170	29.830	17.918	8,215,433
2008-04-21	29.620	30.930	29.410	30.740	18.465	9,457,598
2008-04-18	28.460	29.570	28.450	29.300	17.600	6,058,414
2008-04-17	28.090	28.300	27.450	28.120	16.891	6,879,468
2008-04-16	27.600	28.190	27.200	28.150	16.909	9,792,714
2008-04-15	27.180	27.550	26.540	27.170	16.321	7,796,571
2008-04-14	27.660	27.660	26.790	27.000	16.219	7,513,449
2008-04-11	29.350	29.350	27.500	27.660	16.615	12,632,930
2008-04-10	28.430	30.270	28.370	29.880	17.948	8,903,393
2008-04-09	28.370	28.540	28.010	28.530	17.138	5,593,776
2008-04-08	28.300	29.020	28.040	28.280	16.987	5,031,104
2008-04-07	28.500	28.890	28.010	28.220	16.951	4,652,197
2008-04-04	28.910	29.060	28.170	28.370	17.041	6,037,378
2008-04-03	28.100	29.040	27.510	28.850	17.330	8,881,167
2008-04-02	28.100	28.650	27.150	27.570	16.561	7,513,185
2008-04-01	27.540	28.070	27.230	27.940	16.783	9,069,165
2008-03-31	26.750	27.290	26.140	27.040	16.243	10,012,596
2008-03-28	27.100	27.550	26.220	26.690	16.032	11,533,517
2008-03-27	29.260	29.390	26.930	27.060	16.255	16,945,116
2008-03-26	30.340	30.340	28.050	29.470	17.702	14,559,086
2008-03-25	31.590	31.820	30.460	30.550	18.351	7,746,694
2008-03-24	29.330	32.140	29.260	31.520	18.934	10,792,902
2008-03-20	29.450	29.450	28.310	29.120	17.492	9,392,109

← NewerPage 78 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.