Skip to main content
logo
Western Digital Corporation (LON:0QZF)
London flag London · Delayed Price · Currency is GBP · Price in USD
119.74
+0.28 (0.24%)
At close: Oct 8, 2025

Western Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025120.00121.70115.12120.58120.580.84%23,049
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, 202581.6781.7577.9380.7880.680.64%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
Aug 22, 202574.6677.0474.6677.0476.953.24%2,078
Aug 21, 202574.1276.1874.1274.6374.54-0.12%1,119
Aug 20, 202575.0075.8673.1374.7174.62-1.10%6,255
Aug 19, 202576.5076.5075.2275.5575.46-0.58%397
Aug 18, 202575.3776.0574.5775.9975.901.15%2,370
Aug 15, 202576.5076.5974.8475.1275.03-1.44%1,094
Aug 14, 202575.0076.5874.7276.2276.13-0.02%1,318
Aug 13, 202576.2877.0075.8676.2376.140.98%1,679
Aug 12, 202575.8275.8274.7075.4975.401.22%524
Aug 11, 202574.5376.5674.4474.5874.49-0.43%2,731
Aug 8, 202574.4075.7774.4074.9074.811.00%1,221
Aug 7, 202573.5674.5773.4774.1674.070.29%863
Aug 6, 202576.1176.3873.7273.9473.85-2.15%3,441
Aug 5, 202578.2178.2174.2775.5675.47-1.67%5,497
Aug 4, 202576.7177.9676.0876.8576.761.61%3,149
Aug 1, 202578.0078.3474.4975.6375.54-3.24%6,927