Western Digital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	31.560	32.000	29.350	29.420	17.672	7,425,999
2008-03-18	30.260	31.800	29.950	31.470	18.904	6,468,412
2008-03-17	30.540	30.540	29.100	29.690	17.834	8,939,246
2008-03-14	31.550	32.370	30.750	31.270	18.783	9,763,608
2008-03-13	29.840	31.660	29.840	31.230	18.759	5,939,476
2008-03-12	30.920	31.200	30.390	30.480	18.309	4,489,865
2008-03-11	30.280	31.300	29.930	30.880	18.549	7,579,335
2008-03-10	29.070	30.380	29.070	29.640	17.804	6,854,595
2008-03-07	31.040	31.850	29.970	30.280	18.189	8,836,052
2008-03-06	31.850	31.980	31.370	31.380	18.849	6,190,714
2008-03-05	31.620	32.670	31.360	31.960	19.198	6,956,731
2008-03-04	30.820	31.920	30.630	31.810	19.108	8,960,282
2008-03-03	30.130	31.750	29.050	31.210	18.747	13,767,667
2008-02-29	31.990	32.350	30.560	30.870	18.543	13,215,712
2008-02-28	33.190	33.190	31.910	32.360	19.438	11,829,340
2008-02-27	34.240	34.800	33.250	33.970	20.405	16,368,950
2008-02-26	33.000	34.180	32.400	33.990	20.417	9,704,205
2008-02-25	31.890	33.390	31.650	33.180	19.931	11,435,218
2008-02-22	31.130	31.390	30.200	31.230	18.759	7,565,443
2008-02-21	31.000	32.400	30.690	31.300	18.801	11,981,088
2008-02-20	29.400	30.830	29.040	30.640	18.405	9,364,326
2008-02-19	29.680	30.450	28.830	29.490	17.714	11,812,406
2008-02-15	28.140	28.940	27.870	28.890	17.354	5,115,776
2008-02-14	29.710	29.710	28.300	28.420	17.071	6,197,064
2008-02-13	29.290	29.760	28.970	29.510	17.726	5,239,874
2008-02-12	28.860	29.700	28.700	28.990	17.414	7,720,631
2008-02-11	28.280	28.610	27.910	28.400	17.059	6,898,254
2008-02-08	27.190	28.250	26.950	28.200	16.939	5,701,072
2008-02-07	27.500	27.700	26.310	27.210	16.345	9,869,712
2008-02-06	28.770	28.770	27.830	28.090	16.873	8,121,236
2008-02-05	28.010	29.150	27.840	28.070	16.861	8,875,081
2008-02-04	28.200	28.630	27.960	28.460	17.095	7,603,810
2008-02-01	26.610	28.140	26.550	27.950	16.789	6,885,024
2008-01-31	26.270	26.640	25.620	26.450	15.888	9,930,041
2008-01-30	26.760	27.440	26.500	26.700	16.038	7,930,062
2008-01-29	27.250	27.400	26.330	26.960	16.194	5,176,502
2008-01-28	26.010	27.030	25.650	26.990	16.213	5,498,785
2008-01-25	27.290	27.480	26.000	26.090	15.672	6,693,322
2008-01-24	26.990	27.530	25.970	26.910	16.164	14,457,347
2008-01-23	23.790	25.300	23.040	24.940	14.981	13,373,016
2008-01-22	22.630	24.390	21.910	24.050	14.447	6,347,754
2008-01-18	24.350	25.000	22.770	23.610	14.182	8,603,469
2008-01-17	24.740	25.240	23.600	23.640	14.200	6,890,184
2008-01-16	24.570	25.460	24.430	24.680	14.825	6,213,337
2008-01-15	24.810	25.550	24.450	25.270	15.179	6,977,370
2008-01-14	24.190	25.360	24.190	25.130	15.095	5,874,914
2008-01-11	25.250	25.270	23.880	23.980	14.404	5,131,388
2008-01-10	24.890	25.750	24.500	25.410	15.263	7,782,812
2008-01-09	23.470	24.880	23.470	24.810	14.903	9,086,232
2008-01-08	25.320	25.320	23.430	23.560	14.152	7,968,958
2008-01-07	25.700	25.880	24.290	25.280	15.185	7,180,847
2008-01-04	27.940	28.000	25.200	25.630	15.396	8,566,954
2008-01-03	28.590	28.850	27.410	28.380	17.047	7,612,542
2008-01-02	29.620	30.580	28.350	28.600	17.180	5,800,429

← NewerPage 79 of 79 · 4,734 trading days

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.