Skip to main content
logo
Western Digital Corporation (LON:0QZF)
London flag London · Delayed Price · Currency is GBP · Price in USD
463.78
-3.02 (-0.65%)
Aug 21, 2026, 5:15 PM GMT

LON:0QZF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026471.25480.00454.28463.76463.76-0.60%8,487
Aug 20, 2026466.91477.29453.50466.57466.570.92%8,612
Aug 19, 2026484.50509.00461.34462.31462.31-6.62%20,256
Aug 18, 2026520.60541.43490.40495.07495.07-6.27%14,339
Aug 17, 2026513.27548.60509.26528.17528.176.00%21,727
Aug 14, 2026493.00516.55485.00498.28498.281.84%20,980
Aug 13, 2026456.50502.49447.19489.28489.286.20%31,436
Aug 12, 2026443.83467.80438.50460.73460.734.77%17,362
Aug 11, 2026437.52448.40431.28439.74439.74-0.64%14,886
Aug 10, 2026434.23452.72424.29442.58442.582.75%16,581
Aug 7, 2026451.68469.90422.57430.74430.74-6.77%35,018
Aug 6, 2026459.95477.88407.48462.01462.01-15.52%71,088
Aug 5, 2026551.82564.56539.71546.86546.86-1.51%9,284
Aug 4, 2026531.00571.20520.89555.22555.223.20%13,238
Aug 3, 2026552.01562.95501.91537.99537.99-2.68%13,193
Jul 31, 2026560.13579.75530.69552.78552.784.88%18,236
Jul 30, 2026459.09547.45450.77527.04527.049.54%22,205
Jul 29, 2026488.00490.15432.50481.15481.155.82%16,968
Jul 28, 2026485.00491.46422.06454.67454.67-7.92%16,800
Jul 27, 2026532.19544.71471.32493.78493.78-6.05%18,406
Jul 24, 2026555.00563.25521.96525.60525.60-6.61%9,271
Jul 23, 2026565.00576.00550.71562.82562.821.26%12,854
Jul 22, 2026560.98566.80516.00555.82555.821.07%14,853
Jul 21, 2026492.72553.45483.04549.94549.9410.88%14,952
Jul 20, 2026478.00505.58470.04495.99495.993.12%11,472
Jul 17, 2026444.20492.93430.89481.00481.005.15%28,019
Jul 16, 2026506.20512.95453.70457.44457.44-11.39%18,298
Jul 15, 2026569.29581.00496.29516.23516.23-8.79%12,416
Jul 14, 2026554.05594.73536.97566.00566.003.45%7,937
Jul 13, 2026584.37586.95532.16547.14547.14-5.86%9,637
Jul 10, 2026583.80586.64559.38581.21581.21-1.10%7,685
Jul 9, 2026557.03601.55537.21587.70587.7010.03%14,491
Jul 8, 2026524.61562.74500.79534.11534.110.53%12,219
Jul 7, 2026562.08566.75510.50531.31531.31-7.66%17,457
Jul 6, 2026547.00601.15547.00575.37575.378.64%15,068
Jul 2, 2026591.99612.90525.84529.59529.59-11.28%24,051
Jul 1, 2026638.11648.22585.80596.94596.94-6.89%12,670
Jun 30, 2026668.47669.53625.67641.09641.09-1.53%21,410
Jun 29, 2026592.41652.00574.05651.07651.0711.49%29,186
Jun 26, 2026664.32675.64583.42583.95583.95-13.62%36,722
Jun 25, 2026723.50745.00658.50676.03676.038.92%31,904
Jun 24, 2026692.53699.00616.63620.67620.67-7.13%24,410
Jun 23, 2026737.00739.97652.00668.30668.30-9.07%39,452
Jun 22, 2026753.95797.99726.60735.00735.00-0.82%42,731
Jun 19, 2026741.11741.11741.11741.11741.11-1,624
Jun 18, 2026738.47799.90732.80741.11741.112.48%47,201
Jun 17, 2026703.00731.00680.00723.21723.214.18%23,040
Jun 16, 2026679.89730.00641.10694.18694.187.31%55,853
Jun 15, 2026575.00658.29570.00646.87646.8714.00%24,753
Jun 12, 2026542.34572.23520.05567.41567.4110.95%12,464