Skip to main content
logo
Western Digital Corporation (LON:0QZF)
London flag London · Delayed Price · Currency is GBP · Price in USD
290.49
+3.85 (1.34%)
Feb 20, 2026, 5:15 PM GMT

Western Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026288.35297.50278.00296.49296.493.44%15,701
Feb 19, 2026300.94305.00281.67286.64286.64-5.24%23,007
Feb 18, 2026284.75309.88283.12302.48302.485.84%27,471
Feb 17, 2026284.65288.17271.45285.79285.790.69%13,645
Feb 16, 2026283.82283.82283.82283.82283.82-3
Feb 13, 2026288.12290.38266.67283.82283.82-3.04%17,678
Feb 12, 2026274.35307.50273.00292.73292.736.17%29,693
Feb 11, 2026263.99279.85262.00275.71275.713.68%18,569
Feb 10, 2026284.55292.31260.76265.92265.92-8.86%19,436
Feb 9, 2026286.60295.39271.60291.77291.773.94%15,307
Feb 6, 2026251.00282.47246.11280.70280.707.91%21,006
Feb 5, 2026274.60278.87250.00260.12260.120.44%22,255
Feb 4, 2026287.11294.98254.51258.99258.99-9.27%32,172
Feb 3, 2026272.29296.35271.00285.44285.443.91%36,335
Feb 2, 2026238.84275.02234.00274.71274.7111.65%37,333
Jan 30, 2026272.00296.80242.00246.05246.05-12.55%58,540
Jan 29, 2026296.03299.75268.61281.35281.351.05%61,337
Jan 28, 2026267.70283.00260.89278.42278.429.68%42,402
Jan 27, 2026245.00256.45244.00253.86253.865.08%9,945
Jan 26, 2026235.00250.43232.00241.57241.572.11%8,749
Jan 23, 2026240.61243.28232.22236.59236.59-2.46%5,243
Jan 22, 2026246.31256.41228.36242.57242.560.52%27,187
Jan 21, 2026227.09243.34226.00241.32241.328.05%18,053
Jan 20, 2026220.33230.01205.62223.35223.350.83%10,156
Jan 16, 2026226.67234.00217.01221.51221.51-2.56%10,031
Jan 15, 2026214.00230.32214.00227.33227.336.03%16,270
Jan 14, 2026214.30218.14210.00214.39214.390.09%3,363
Jan 13, 2026210.90216.80208.10214.21214.211.84%4,821
Jan 12, 2026195.22211.26193.40210.33210.337.32%15,492
Jan 9, 2026186.48196.37185.61195.99195.996.74%8,971
Jan 8, 2026202.02202.02180.71183.61183.61-8.12%21,868
Jan 7, 2026217.72221.01195.61199.84199.84-8.10%30,035
Jan 6, 2026187.80218.72187.61217.45217.4516.82%15,822
Jan 5, 2026188.99198.00182.89186.15186.15-0.46%15,552
Jan 2, 2026174.53187.40174.53187.01187.018.49%11,298
Dec 31, 2025175.28177.50171.58172.37172.37-2.49%4,906
Dec 30, 2025180.55181.75176.56176.76176.76-1.32%3,794
Dec 29, 2025181.54184.60176.25179.13179.13-0.24%3,803
Dec 24, 2025178.14182.50176.63179.55179.551.21%2,705
Dec 23, 2025177.00178.40174.95177.41177.41-0.12%1,920
Dec 22, 2025185.27188.00171.92177.62177.62-2.30%13,989
Dec 19, 2025176.43183.57175.01181.81181.812.23%8,532
Dec 18, 2025170.55181.30170.50177.85177.856.52%16,142
Dec 17, 2025176.80180.94165.85166.96166.96-3.92%10,417
Dec 16, 2025168.25177.06166.92173.77173.77-0.89%5,561
Dec 15, 2025176.14180.42174.32175.33175.33-0.10%34,543
Dec 12, 2025185.90187.44170.10175.51175.51-5.97%24,062
Dec 11, 2025179.88187.77173.45186.65186.654.81%22,643
Dec 10, 2025170.19178.64168.19178.08178.085.20%16,697
Dec 9, 2025169.65171.90167.03169.27169.270.31%2,110