Western Digital Corporation (LON:0QZF)
London · Delayed Price · Currency is GBP · Price in USD 282.31
+3.89 (1.40%)
Jan 29, 2026, 5:10 PM GMT
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 267.70 | 283.00 | 260.89 | 278.42 | 278.42 | 9.68% | 42,402 |
| Jan 27, 2026 | 245.00 | 256.45 | 244.00 | 253.86 | 253.86 | 5.08% | 9,945 |
| Jan 26, 2026 | 235.00 | 250.43 | 232.00 | 241.57 | 241.57 | 2.11% | 8,749 |
| Jan 23, 2026 | 240.61 | 243.28 | 232.22 | 236.59 | 236.59 | -2.46% | 5,243 |
| Jan 22, 2026 | 246.31 | 256.41 | 228.36 | 242.57 | 242.56 | 0.52% | 27,187 |
| Jan 21, 2026 | 227.09 | 243.34 | 226.00 | 241.32 | 241.32 | 8.05% | 18,053 |
| Jan 20, 2026 | 220.33 | 230.01 | 205.62 | 223.35 | 223.35 | 0.83% | 10,156 |
| Jan 16, 2026 | 226.67 | 234.00 | 217.01 | 221.51 | 221.51 | -2.56% | 10,031 |
| Jan 15, 2026 | 214.00 | 230.32 | 214.00 | 227.33 | 227.33 | 6.03% | 16,270 |
| Jan 14, 2026 | 214.30 | 218.14 | 210.00 | 214.39 | 214.39 | 0.09% | 3,363 |
| Jan 13, 2026 | 210.90 | 216.80 | 208.10 | 214.21 | 214.21 | 1.84% | 4,821 |
| Jan 12, 2026 | 195.22 | 211.26 | 193.40 | 210.33 | 210.33 | 7.32% | 15,492 |
| Jan 9, 2026 | 186.48 | 196.37 | 185.61 | 195.99 | 195.99 | 6.74% | 8,971 |
| Jan 8, 2026 | 202.02 | 202.02 | 180.71 | 183.61 | 183.61 | -8.12% | 21,868 |
| Jan 7, 2026 | 217.72 | 221.01 | 195.61 | 199.84 | 199.84 | -8.10% | 30,035 |
| Jan 6, 2026 | 187.80 | 218.72 | 187.61 | 217.45 | 217.45 | 16.82% | 15,822 |
| Jan 5, 2026 | 188.99 | 198.00 | 182.89 | 186.15 | 186.15 | -0.46% | 15,552 |
| Jan 2, 2026 | 174.53 | 187.40 | 174.53 | 187.01 | 187.01 | 8.49% | 11,298 |
| Dec 31, 2025 | 175.28 | 177.50 | 171.58 | 172.37 | 172.37 | -2.49% | 4,906 |
| Dec 30, 2025 | 180.55 | 181.75 | 176.56 | 176.76 | 176.76 | -1.32% | 3,794 |
| Dec 29, 2025 | 181.54 | 184.60 | 176.25 | 179.13 | 179.13 | -0.24% | 3,803 |
| Dec 24, 2025 | 178.14 | 182.50 | 176.63 | 179.55 | 179.55 | 1.21% | 2,705 |
| Dec 23, 2025 | 177.00 | 178.40 | 174.95 | 177.41 | 177.41 | -0.12% | 1,920 |
| Dec 22, 2025 | 185.27 | 188.00 | 171.92 | 177.62 | 177.62 | -2.30% | 13,989 |
| Dec 19, 2025 | 176.43 | 183.57 | 175.01 | 181.81 | 181.81 | 2.23% | 8,532 |
| Dec 18, 2025 | 170.55 | 181.30 | 170.50 | 177.85 | 177.85 | 6.52% | 16,142 |
| Dec 17, 2025 | 176.80 | 180.94 | 165.85 | 166.96 | 166.96 | -3.92% | 10,417 |
| Dec 16, 2025 | 168.25 | 177.06 | 166.92 | 173.77 | 173.77 | -0.89% | 5,561 |
| Dec 15, 2025 | 176.14 | 180.42 | 174.32 | 175.33 | 175.33 | -0.10% | 34,543 |
| Dec 12, 2025 | 185.90 | 187.44 | 170.10 | 175.51 | 175.51 | -5.97% | 24,062 |
| Dec 11, 2025 | 179.88 | 187.77 | 173.45 | 186.65 | 186.65 | 4.81% | 22,643 |
| Dec 10, 2025 | 170.19 | 178.64 | 168.19 | 178.08 | 178.08 | 5.20% | 16,697 |
| Dec 9, 2025 | 169.65 | 171.90 | 167.03 | 169.27 | 169.27 | 0.31% | 2,110 |
| Dec 8, 2025 | 171.02 | 173.95 | 166.80 | 168.74 | 168.74 | 0.07% | 5,239 |
| Dec 5, 2025 | 162.04 | 169.45 | 161.00 | 168.63 | 168.63 | 5.13% | 5,588 |
| Dec 4, 2025 | 154.65 | 161.02 | 152.21 | 160.40 | 160.40 | 3.70% | 2,266 |
| Dec 3, 2025 | 161.11 | 163.00 | 151.42 | 154.69 | 154.56 | -5.10% | 9,120 |
| Dec 2, 2025 | 164.30 | 169.80 | 156.27 | 163.00 | 162.87 | -0.65% | 6,345 |
| Dec 1, 2025 | 162.84 | 164.74 | 157.28 | 164.06 | 163.93 | 0.33% | 8,875 |
| Nov 28, 2025 | 160.30 | 163.92 | 156.94 | 163.53 | 163.39 | 1.62% | 6,150 |
| Nov 26, 2025 | 157.69 | 161.25 | 156.50 | 160.92 | 160.79 | 3.59% | 5,304 |
| Nov 25, 2025 | 154.16 | 155.41 | 147.55 | 155.35 | 155.23 | 2.39% | 6,088 |
| Nov 24, 2025 | 141.91 | 152.61 | 140.02 | 151.72 | 151.60 | 8.94% | 8,284 |
| Nov 21, 2025 | 141.04 | 142.99 | 132.00 | 139.27 | 139.15 | -1.95% | 18,125 |
| Nov 20, 2025 | 161.25 | 163.14 | 141.68 | 142.04 | 141.92 | -6.76% | 9,099 |
| Nov 19, 2025 | 151.74 | 156.16 | 150.18 | 152.33 | 152.21 | -2.03% | 9,016 |
| Nov 18, 2025 | 163.00 | 163.00 | 150.67 | 155.48 | 155.35 | -3.06% | 11,731 |
| Nov 17, 2025 | 159.60 | 167.49 | 155.50 | 160.38 | 160.25 | 1.44% | 7,557 |
| Nov 14, 2025 | 155.91 | 161.65 | 146.01 | 158.10 | 157.97 | 0.82% | 13,766 |
| Nov 13, 2025 | 167.48 | 167.48 | 154.80 | 156.81 | 156.68 | -5.47% | 14,671 |