Western Digital Corporation (LON:0QZF)
London · Delayed Price · Currency is GBP · Price in USD 451.22
-14.32 (-3.08%)
Sep 11, 2026, 4:44 PM GMT
LON:0QZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 457.45 | 472.23 | 448.63 | 449.91 | - | -3.36% | 4,737 |
| Sep 10, 2026 | 484.01 | 484.50 | 456.82 | 465.54 | 465.54 | -4.56% | 63,094 |
| Sep 9, 2026 | 478.57 | 495.50 | 470.00 | 487.79 | 487.79 | 0.15% | 10,378 |
| Sep 8, 2026 | 473.00 | 488.98 | 464.00 | 487.07 | 487.07 | 5.75% | 12,270 |
| Sep 4, 2026 | 440.90 | 468.20 | 433.20 | 460.75 | 460.60 | 3.36% | 10,342 |
| Sep 3, 2026 | 445.00 | 449.25 | 420.64 | 445.77 | 445.62 | 0.06% | 9,139 |
| Sep 2, 2026 | 444.54 | 457.00 | 437.28 | 445.50 | 445.35 | -2.12% | 6,945 |
| Sep 1, 2026 | 449.00 | 457.96 | 438.01 | 455.14 | 454.99 | 1.95% | 7,726 |
| Aug 31, 2026 | 450.52 | 464.00 | 444.52 | 446.42 | 446.27 | -3.86% | 11,068 |
| Aug 28, 2026 | 459.90 | 475.00 | 450.00 | 464.32 | 464.17 | 3.13% | 11,195 |
| Aug 27, 2026 | 483.10 | 491.88 | 443.02 | 450.24 | 450.09 | -3.34% | 13,338 |
| Aug 26, 2026 | 447.73 | 469.50 | 442.00 | 465.79 | 465.64 | 4.76% | 8,240 |
| Aug 25, 2026 | 433.77 | 452.89 | 428.26 | 444.62 | 444.48 | 1.58% | 11,653 |
| Aug 24, 2026 | 459.00 | 465.00 | 419.72 | 437.72 | 437.58 | -5.73% | 18,975 |
| Aug 21, 2026 | 471.25 | 480.00 | 454.28 | 464.33 | 464.18 | -0.48% | 9,071 |
| Aug 20, 2026 | 466.91 | 477.29 | 453.50 | 466.57 | 466.42 | 0.92% | 8,612 |
| Aug 19, 2026 | 484.50 | 509.00 | 461.34 | 462.31 | 462.16 | -6.62% | 20,256 |
| Aug 18, 2026 | 520.60 | 541.43 | 490.40 | 495.07 | 494.91 | -6.27% | 14,339 |
| Aug 17, 2026 | 513.27 | 548.60 | 509.26 | 528.17 | 528.00 | 6.00% | 21,727 |
| Aug 14, 2026 | 493.00 | 516.55 | 485.00 | 498.28 | 498.12 | 1.84% | 20,980 |
| Aug 13, 2026 | 456.50 | 502.49 | 447.19 | 489.28 | 489.12 | 6.20% | 31,436 |
| Aug 12, 2026 | 443.83 | 467.80 | 438.50 | 460.73 | 460.58 | 4.77% | 17,362 |
| Aug 11, 2026 | 437.52 | 448.40 | 431.28 | 439.74 | 439.60 | -0.64% | 14,886 |
| Aug 10, 2026 | 434.23 | 452.72 | 424.29 | 442.58 | 442.44 | 2.75% | 16,581 |
| Aug 7, 2026 | 451.68 | 469.90 | 422.57 | 430.74 | 430.60 | -6.77% | 35,018 |
| Aug 6, 2026 | 459.95 | 477.88 | 407.48 | 462.01 | 461.86 | -15.52% | 71,088 |
| Aug 5, 2026 | 551.82 | 564.56 | 539.71 | 546.86 | 546.68 | -1.51% | 9,284 |
| Aug 4, 2026 | 531.00 | 571.20 | 520.89 | 555.22 | 555.04 | 3.20% | 13,238 |
| Aug 3, 2026 | 552.01 | 562.95 | 501.91 | 537.99 | 537.81 | -2.68% | 13,193 |
| Jul 31, 2026 | 560.13 | 579.75 | 530.69 | 552.78 | 552.60 | 4.88% | 18,236 |
| Jul 30, 2026 | 459.09 | 547.45 | 450.77 | 527.04 | 526.87 | 9.54% | 22,205 |
| Jul 29, 2026 | 488.00 | 490.15 | 432.50 | 481.15 | 480.99 | 5.82% | 16,968 |
| Jul 28, 2026 | 485.00 | 491.46 | 422.06 | 454.67 | 454.52 | -7.92% | 16,800 |
| Jul 27, 2026 | 532.19 | 544.71 | 471.32 | 493.78 | 493.62 | -6.05% | 18,406 |
| Jul 24, 2026 | 555.00 | 563.25 | 521.96 | 525.60 | 525.43 | -6.61% | 9,271 |
| Jul 23, 2026 | 565.00 | 576.00 | 550.71 | 562.82 | 562.64 | 1.26% | 12,854 |
| Jul 22, 2026 | 560.98 | 566.80 | 516.00 | 555.82 | 555.64 | 1.07% | 14,853 |
| Jul 21, 2026 | 492.72 | 553.45 | 483.04 | 549.94 | 549.76 | 10.88% | 14,952 |
| Jul 20, 2026 | 478.00 | 505.58 | 470.04 | 495.99 | 495.83 | 3.12% | 11,472 |
| Jul 17, 2026 | 444.20 | 492.93 | 430.89 | 481.00 | 480.84 | 5.15% | 28,019 |
| Jul 16, 2026 | 506.20 | 512.95 | 453.70 | 457.44 | 457.29 | -11.39% | 18,298 |
| Jul 15, 2026 | 569.29 | 581.00 | 496.29 | 516.23 | 516.06 | -8.79% | 12,416 |
| Jul 14, 2026 | 554.05 | 594.73 | 536.97 | 566.00 | 565.82 | 3.45% | 7,937 |
| Jul 13, 2026 | 584.37 | 586.95 | 532.16 | 547.14 | 546.96 | -5.86% | 9,637 |
| Jul 10, 2026 | 583.80 | 586.64 | 559.38 | 581.21 | 581.02 | -1.10% | 7,685 |
| Jul 9, 2026 | 557.03 | 601.55 | 537.21 | 587.70 | 587.51 | 10.03% | 14,491 |
| Jul 8, 2026 | 524.61 | 562.74 | 500.79 | 534.11 | 533.94 | 0.53% | 12,219 |
| Jul 7, 2026 | 562.08 | 566.75 | 510.50 | 531.31 | 531.14 | -7.66% | 17,457 |
| Jul 6, 2026 | 547.00 | 601.15 | 547.00 | 575.37 | 575.18 | 8.64% | 15,068 |
| Jul 2, 2026 | 591.99 | 612.90 | 525.84 | 529.59 | 529.42 | -11.28% | 24,051 |