Skip to main content
logo
Western Digital Corporation (LON:0QZF)
London flag London · Delayed Price · Currency is GBP · Price in USD
296.45
-3.92 (-1.31%)
Apr 2, 2026, 5:14 PM GMT

LON:0QZF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026292.27298.50276.06295.75295.75-1.54%16,689
Apr 1, 2026277.00304.95273.23300.37300.3712.36%34,340
Mar 31, 2026251.00270.09244.25267.33267.335.72%11,745
Mar 30, 2026271.00286.88250.58252.87252.87-8.38%13,691
Mar 27, 2026278.04282.66264.00276.01276.010.37%22,632
Mar 26, 2026292.30294.63273.36274.99274.99-6.39%17,561
Mar 25, 2026305.94307.45280.81293.77293.77-1.97%31,041
Mar 24, 2026290.00299.67280.20299.67299.672.22%22,001
Mar 23, 2026293.18308.19282.08293.17293.17-0.38%27,040
Mar 20, 2026319.48320.00293.22294.27294.27-7.39%22,483
Mar 19, 2026301.99318.77289.03317.75317.753.22%297,987
Mar 18, 2026322.30323.50300.35307.85307.850.21%26,946
Mar 17, 2026284.77307.41281.28307.19307.198.00%27,628
Mar 16, 2026277.50289.37272.20284.43284.432.97%16,517
Mar 13, 2026262.02278.16255.00276.24276.246.06%20,395
Mar 12, 2026265.99269.00257.30260.46260.46-3.19%13,156
Mar 11, 2026271.20273.68263.00269.05269.05-0.36%9,317
Mar 10, 2026263.30280.73258.00270.02270.025.68%20,979
Mar 9, 2026237.20258.86226.06255.51255.510.34%21,850
Mar 6, 2026260.40265.58247.00254.66254.65-0.56%12,036
Mar 5, 2026264.90269.34252.00256.09256.09-4.20%13,864
Mar 4, 2026243.86272.79241.70267.33267.215.31%19,981
Mar 3, 2026270.50270.50244.08253.85253.73-6.13%40,683
Mar 2, 2026271.30284.00261.37270.42270.30-4.18%45,415
Feb 27, 2026280.96287.70273.00282.21282.081.17%19,072
Feb 26, 2026286.68299.00270.57278.95278.82-3.52%28,288
Feb 25, 2026274.31297.50272.00289.13289.006.33%29,100
Feb 24, 2026282.64287.80267.83271.91271.78-3.98%22,018
Feb 23, 2026284.77294.80279.63283.19283.06-2.31%13,723
Feb 20, 2026288.35297.50278.00289.89289.761.13%19,223
Feb 19, 2026300.94305.00281.67286.64286.51-5.24%23,007
Feb 18, 2026284.75309.88283.12302.48302.345.84%27,471
Feb 17, 2026284.65288.17271.45285.79285.660.69%13,645
Feb 16, 2026283.82283.82283.82283.82283.69-3
Feb 13, 2026288.12290.38266.67283.82283.69-3.04%17,678
Feb 12, 2026274.35307.50273.00292.73292.606.17%29,693
Feb 11, 2026263.99279.85262.00275.71275.583.68%18,569
Feb 10, 2026284.55292.31260.76265.92265.80-8.86%19,436
Feb 9, 2026286.60295.39271.60291.77291.643.94%15,307
Feb 6, 2026251.00282.47246.11280.70280.577.91%21,006
Feb 5, 2026274.60278.87250.00260.12260.000.44%22,255
Feb 4, 2026287.11294.98254.51258.99258.87-9.27%32,172
Feb 3, 2026272.29296.35271.00285.44285.313.91%36,335
Feb 2, 2026238.84275.02234.00274.71274.5811.65%37,333
Jan 30, 2026272.00296.80242.00246.05245.94-12.55%58,540
Jan 29, 2026296.03299.75268.61281.35281.221.05%61,337
Jan 28, 2026267.70283.00260.89278.42278.299.68%42,402
Jan 27, 2026245.00256.45244.00253.86253.745.08%9,945
Jan 26, 2026235.00250.43232.00241.57241.462.11%8,749
Jan 23, 2026240.61243.28232.22236.59236.48-2.46%5,243