Western Digital Corporation (LON:0QZF)
London · Delayed Price · Currency is GBP · Price in USD 155.35
+3.63 (2.39%)
At close: Nov 25, 2025
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 154.16 | 155.41 | 147.55 | 155.35 | 155.35 | 2.39% | 6,088 |
| Nov 24, 2025 | 141.91 | 152.61 | 140.02 | 151.72 | 151.72 | 8.94% | 8,284 |
| Nov 21, 2025 | 141.04 | 142.99 | 132.00 | 139.27 | 139.26 | -1.95% | 18,125 |
| Nov 20, 2025 | 161.25 | 163.14 | 141.68 | 142.04 | 142.04 | -6.76% | 9,099 |
| Nov 19, 2025 | 151.74 | 156.16 | 150.18 | 152.33 | 152.33 | -2.03% | 9,016 |
| Nov 18, 2025 | 163.00 | 163.00 | 150.67 | 155.48 | 155.48 | -3.06% | 11,731 |
| Nov 17, 2025 | 159.60 | 167.49 | 155.50 | 160.38 | 160.38 | 1.44% | 7,557 |
| Nov 14, 2025 | 155.91 | 161.65 | 146.01 | 158.10 | 158.10 | 0.82% | 13,766 |
| Nov 13, 2025 | 167.48 | 167.48 | 154.80 | 156.81 | 156.81 | -5.47% | 14,671 |
| Nov 12, 2025 | 171.78 | 175.18 | 165.03 | 165.89 | 165.89 | -3.92% | 10,240 |
| Nov 11, 2025 | 176.00 | 177.80 | 170.00 | 172.66 | 172.66 | -0.51% | 13,972 |
| Nov 10, 2025 | 168.12 | 176.15 | 168.12 | 173.54 | 173.54 | 9.43% | 12,893 |
| Nov 7, 2025 | 166.57 | 166.60 | 152.80 | 158.59 | 158.59 | -4.78% | 18,064 |
| Nov 6, 2025 | 160.90 | 167.32 | 159.30 | 166.55 | 166.55 | 0.94% | 11,173 |
| Nov 5, 2025 | 149.50 | 165.39 | 143.83 | 165.01 | 165.01 | 7.64% | 16,816 |
| Nov 4, 2025 | 157.80 | 157.80 | 150.02 | 153.29 | 153.29 | -3.52% | 7,842 |
| Nov 3, 2025 | 152.27 | 159.69 | 148.20 | 158.89 | 158.89 | 5.74% | 19,816 |
| Oct 31, 2025 | 152.94 | 157.42 | 140.47 | 150.27 | 150.27 | 7.36% | 55,034 |
| Oct 30, 2025 | 146.00 | 150.02 | 135.53 | 139.97 | 139.97 | -3.38% | 12,946 |
| Oct 29, 2025 | 131.35 | 145.53 | 131.00 | 144.87 | 144.87 | 16.76% | 78,266 |
| Oct 28, 2025 | 127.12 | 127.12 | 121.90 | 124.07 | 124.07 | -1.64% | 5,269 |
| Oct 27, 2025 | 133.22 | 134.70 | 123.22 | 126.14 | 126.14 | -2.59% | 15,096 |
| Oct 24, 2025 | 126.52 | 133.52 | 126.26 | 129.50 | 129.50 | 4.18% | 8,849 |
| Oct 23, 2025 | 120.65 | 126.67 | 120.65 | 124.30 | 124.30 | 5.60% | 19,196 |
| Oct 22, 2025 | 120.89 | 125.00 | 117.26 | 117.71 | 117.71 | -2.61% | 6,490 |
| Oct 21, 2025 | 121.06 | 121.99 | 119.76 | 120.86 | 120.86 | -1.08% | 14,426 |
| Oct 20, 2025 | 127.21 | 131.74 | 119.94 | 122.18 | 122.18 | -2.33% | 34,784 |
| Oct 17, 2025 | 123.99 | 129.05 | 118.57 | 125.10 | 125.10 | -2.03% | 49,499 |
| Oct 16, 2025 | 121.49 | 130.30 | 121.00 | 127.69 | 127.69 | 6.66% | 53,623 |
| Oct 15, 2025 | 114.83 | 119.72 | 113.60 | 119.72 | 119.72 | 4.24% | 9,468 |
| Oct 14, 2025 | 117.39 | 117.45 | 113.40 | 114.85 | 114.85 | -3.19% | 6,679 |
| Oct 13, 2025 | 116.00 | 122.60 | 116.00 | 118.63 | 118.63 | 1.56% | 14,067 |
| Oct 10, 2025 | 120.00 | 121.70 | 115.03 | 116.81 | 116.81 | -2.32% | 24,574 |
| Oct 9, 2025 | 121.28 | 121.81 | 118.00 | 119.58 | 119.58 | -0.13% | 9,017 |
| Oct 8, 2025 | 121.10 | 123.15 | 119.46 | 119.74 | 119.74 | 0.24% | 89,151 |
| Oct 7, 2025 | 124.01 | 127.64 | 117.88 | 119.46 | 119.46 | -5.78% | 32,276 |
| Oct 6, 2025 | 132.46 | 136.20 | 126.15 | 126.79 | 126.79 | -3.55% | 31,670 |
| Oct 3, 2025 | 132.88 | 136.19 | 130.26 | 131.45 | 131.45 | -0.40% | 28,613 |
| Oct 2, 2025 | 136.01 | 137.54 | 128.50 | 131.98 | 131.98 | 2.65% | 38,572 |
| Oct 1, 2025 | 118.14 | 129.48 | 117.70 | 128.58 | 128.58 | 8.70% | 55,586 |
| Sep 30, 2025 | 118.99 | 122.49 | 117.40 | 118.29 | 118.29 | 2.90% | 22,781 |
| Sep 29, 2025 | 108.20 | 118.07 | 108.08 | 114.96 | 114.96 | 7.29% | 30,435 |
| Sep 26, 2025 | 106.69 | 107.99 | 105.44 | 107.15 | 107.15 | 0.42% | 3,025 |
| Sep 25, 2025 | 108.39 | 108.59 | 105.72 | 106.70 | 106.70 | -2.84% | 12,763 |
| Sep 24, 2025 | 110.97 | 112.72 | 108.91 | 109.82 | 109.82 | -0.56% | 10,343 |
| Sep 23, 2025 | 112.95 | 113.73 | 109.39 | 110.45 | 110.45 | -1.11% | 10,868 |
| Sep 22, 2025 | 107.99 | 111.91 | 106.24 | 111.69 | 111.69 | 5.00% | 15,903 |
| Sep 19, 2025 | 105.41 | 107.09 | 105.00 | 106.37 | 106.37 | 0.97% | 6,723 |
| Sep 18, 2025 | 101.99 | 106.09 | 101.99 | 105.35 | 105.35 | 4.82% | 7,578 |
| Sep 17, 2025 | 103.01 | 103.21 | 99.81 | 100.50 | 100.50 | -1.80% | 10,258 |