Skip to main content
logo
Western Digital Corporation (LON:0QZF)
London flag London · Delayed Price · Currency is GBP · Price in USD
158.89
+8.63 (5.74%)
At close: Nov 3, 2025

Western Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 2025152.27159.69148.20158.89158.895.74%19,816
Oct 31, 2025152.94157.42140.47150.27150.277.36%55,034
Oct 30, 2025146.00150.02135.53139.97139.97-3.38%12,946
Oct 29, 2025131.35145.53131.00144.87144.8716.76%78,266
Oct 28, 2025127.12127.12121.90124.07124.07-1.64%5,269
Oct 27, 2025133.22134.70123.22126.14126.14-2.59%15,096
Oct 24, 2025126.52133.52126.26129.50129.504.18%8,849
Oct 23, 2025120.65126.67120.65124.30124.305.60%19,196
Oct 22, 2025120.89125.00117.26117.71117.71-2.61%6,490
Oct 21, 2025121.06121.99119.76120.86120.86-1.08%14,426
Oct 20, 2025127.21131.74119.94122.18122.18-2.33%34,784
Oct 17, 2025123.99129.05118.57125.10125.10-2.03%49,499
Oct 16, 2025121.49130.30121.00127.69127.696.66%53,623
Oct 15, 2025114.83119.72113.60119.72119.724.24%9,468
Oct 14, 2025117.39117.45113.40114.85114.85-3.19%6,679
Oct 13, 2025116.00122.60116.00118.63118.631.56%14,067
Oct 10, 2025120.00121.70115.03116.81116.81-2.32%24,574
Oct 9, 2025121.28121.81118.00119.58119.58-0.13%9,017
Oct 8, 2025121.10123.15119.46119.74119.740.24%89,151
Oct 7, 2025124.01127.64117.88119.46119.46-5.78%32,276
Oct 6, 2025132.46136.20126.15126.79126.79-3.55%31,670
Oct 3, 2025132.88136.19130.26131.45131.45-0.40%28,613
Oct 2, 2025136.01137.54128.50131.98131.982.65%38,572
Oct 1, 2025118.14129.48117.70128.58128.588.70%55,586
Sep 30, 2025118.99122.49117.40118.29118.292.90%22,781
Sep 29, 2025108.20118.07108.08114.96114.967.29%30,435
Sep 26, 2025106.69107.99105.44107.15107.150.42%3,025
Sep 25, 2025108.39108.59105.72106.70106.70-2.84%12,763
Sep 24, 2025110.97112.72108.91109.82109.82-0.56%10,343
Sep 23, 2025112.95113.73109.39110.45110.45-1.11%10,868
Sep 22, 2025107.99111.91106.24111.69111.695.00%15,903
Sep 19, 2025105.41107.09105.00106.37106.370.97%6,723
Sep 18, 2025101.99106.09101.99105.35105.354.82%7,578
Sep 17, 2025103.01103.2199.81100.50100.50-1.80%10,258
Sep 16, 2025102.40103.95101.48102.34102.34-0.11%6,720
Sep 15, 202599.98103.7898.55102.45102.454.99%25,448
Sep 12, 202596.6097.7196.1197.5997.591.85%3,249
Sep 11, 202596.8497.7794.5695.8195.811.42%3,101
Sep 10, 202598.0498.0894.2694.4794.47-0.29%8,609
Sep 9, 202592.8795.3392.6894.7594.752.73%11,404
Sep 8, 202592.9993.4691.6892.2392.230.30%6,823
Sep 5, 202590.9993.0890.9991.9591.952.24%8,155
Sep 4, 202586.5390.5286.2589.9389.935.45%16,270
Sep 3, 202582.7086.0082.7085.2885.185.57%4,223
Sep 2, 202581.6781.7577.9380.7880.690.64%5,107
Aug 29, 202581.0082.0079.8280.2780.18-2.06%5,086
Aug 28, 202580.6081.9680.6081.9681.861.97%3,831
Aug 27, 202580.3080.5379.5980.3880.290.87%2,063
Aug 26, 202579.2680.2979.0679.6979.600.08%3,346
Aug 25, 202576.9979.8376.7479.6379.543.36%6,301