Skip to main content
logo
Western Digital Corporation (LON:0QZF)
London flag London · Delayed Price · Currency is GBP · Price in USD
560.68
+3.60 (0.65%)
Jun 2, 2026, 4:45 PM GMT

LON:0QZF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026543.00554.89538.00553.71--0.60%1,111
Jun 1, 2026537.00564.14529.20557.08557.086.73%18,454
May 29, 2026535.66544.80520.48521.94521.94-2.11%10,486
May 28, 2026521.87553.50511.50533.20533.200.15%15,895
May 27, 2026530.95561.01521.51532.41532.411.24%15,595
May 26, 2026487.50536.12484.00525.88525.887.87%22,729
May 25, 2026487.50487.50487.50487.50487.50-61
May 22, 2026487.00499.00478.03487.50487.501.53%8,078
May 21, 2026466.30483.67457.02480.17480.173.89%9,219
May 20, 2026456.20470.58452.00462.19462.190.97%6,778
May 19, 2026454.59464.23434.00457.77457.772.82%12,539
May 18, 2026473.39488.72444.63445.20445.20-7.39%12,349
May 15, 2026479.00489.00465.00480.74480.74-1.66%10,404
May 14, 2026497.52507.98480.25488.85488.85-1.78%7,688
May 13, 2026499.00508.00475.37497.73497.733.26%17,353
May 12, 2026504.58518.85466.80482.00482.00-7.15%21,450
May 11, 2026484.75525.11473.00519.14519.149.85%28,745
May 8, 2026466.88483.81462.89472.60472.603.67%15,178
May 7, 2026477.24486.47453.50455.88455.88-3.17%16,437
May 6, 2026479.84485.00448.99470.81470.810.63%21,269
May 5, 2026440.95480.00432.40467.86467.866.87%25,800
May 4, 2026440.90453.70428.00437.78437.780.95%29,897
May 1, 2026403.00446.39395.50433.65433.65-0.68%42,476
Apr 30, 2026428.00438.87416.00436.63436.633.85%26,905
Apr 29, 2026431.91442.00375.02420.45420.457.01%27,078
Apr 28, 2026400.00408.49374.10392.90392.90-2.20%12,119
Apr 27, 2026409.17417.00396.04401.74401.74-1.15%14,543
Apr 24, 2026408.77417.70400.00406.41406.410.64%8,753
Apr 23, 2026388.66416.30381.01403.81403.813.73%19,855
Apr 22, 2026390.75402.01381.05389.30389.300.72%13,643
Apr 21, 2026376.80386.89367.12386.52386.522.89%8,024
Apr 20, 2026366.87381.00364.87375.65375.650.55%6,105
Apr 17, 2026358.69378.98358.01373.61373.614.58%14,489
Apr 16, 2026367.17370.03353.00357.24357.24-1.24%13,478
Apr 15, 2026363.30365.98351.51361.72361.72-0.99%7,542
Apr 14, 2026356.63365.95341.10365.33365.335.28%11,858
Apr 13, 2026340.00350.00331.10347.00347.00-0.46%23,536
Apr 10, 2026338.90349.75330.00348.60348.604.22%12,550
Apr 9, 2026334.05346.00328.70334.50334.50-2.77%12,711
Apr 8, 2026337.76348.00331.35344.02344.0211.23%27,735
Apr 7, 2026301.81311.95295.50309.29309.295.30%16,882
Apr 2, 2026292.27298.50276.06293.72293.72-2.21%18,041
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