Western Digital Corporation (LON:0QZF)
London · Delayed Price · Currency is GBP · Price in USD 390.40
+9.91 (2.60%)
Apr 22, 2026, 5:15 PM GMT
LON:0QZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 390.75 | 402.01 | 381.05 | 389.30 | 389.30 | 0.72% | 13,643 |
| Apr 21, 2026 | 376.80 | 386.89 | 367.12 | 386.52 | 386.52 | 2.89% | 8,024 |
| Apr 20, 2026 | 366.87 | 381.00 | 364.87 | 375.65 | 375.65 | 0.55% | 6,105 |
| Apr 17, 2026 | 358.69 | 378.98 | 358.01 | 373.61 | 373.61 | 4.58% | 14,489 |
| Apr 16, 2026 | 367.17 | 370.03 | 353.00 | 357.24 | 357.24 | -1.24% | 13,478 |
| Apr 15, 2026 | 363.30 | 365.98 | 351.51 | 361.72 | 361.72 | -0.99% | 7,542 |
| Apr 14, 2026 | 356.63 | 365.95 | 341.10 | 365.33 | 365.33 | 5.28% | 11,858 |
| Apr 13, 2026 | 340.00 | 350.00 | 331.10 | 347.00 | 347.00 | -0.46% | 23,536 |
| Apr 10, 2026 | 338.90 | 349.75 | 330.00 | 348.60 | 348.60 | 4.22% | 12,550 |
| Apr 9, 2026 | 334.05 | 346.00 | 328.70 | 334.50 | 334.50 | -2.77% | 12,711 |
| Apr 8, 2026 | 337.76 | 348.00 | 331.35 | 344.02 | 344.02 | 11.23% | 27,735 |
| Apr 7, 2026 | 301.81 | 311.95 | 295.50 | 309.29 | 309.29 | 5.30% | 16,882 |
| Apr 2, 2026 | 292.27 | 298.50 | 276.06 | 293.72 | 293.72 | -2.21% | 18,041 |
| Apr 1, 2026 | 277.00 | 304.95 | 273.23 | 300.37 | 300.37 | 12.36% | 34,340 |
| Mar 31, 2026 | 251.00 | 270.09 | 244.25 | 267.33 | 267.33 | 5.72% | 11,745 |
| Mar 30, 2026 | 271.00 | 286.88 | 250.58 | 252.87 | 252.87 | -8.38% | 13,691 |
| Mar 27, 2026 | 278.04 | 282.66 | 264.00 | 276.01 | 276.01 | 0.37% | 22,632 |
| Mar 26, 2026 | 292.30 | 294.63 | 273.36 | 274.99 | 274.99 | -6.39% | 17,561 |
| Mar 25, 2026 | 305.94 | 307.45 | 280.81 | 293.77 | 293.77 | -1.97% | 31,041 |
| Mar 24, 2026 | 290.00 | 299.67 | 280.20 | 299.67 | 299.67 | 2.22% | 22,001 |
| Mar 23, 2026 | 293.18 | 308.19 | 282.08 | 293.17 | 293.17 | -0.38% | 27,040 |
| Mar 20, 2026 | 319.48 | 320.00 | 293.22 | 294.27 | 294.27 | -7.39% | 22,483 |
| Mar 19, 2026 | 301.99 | 318.77 | 289.03 | 317.75 | 317.75 | 3.22% | 297,987 |
| Mar 18, 2026 | 322.30 | 323.50 | 300.35 | 307.85 | 307.85 | 0.21% | 26,946 |
| Mar 17, 2026 | 284.77 | 307.41 | 281.28 | 307.19 | 307.19 | 8.00% | 27,628 |
| Mar 16, 2026 | 277.50 | 289.37 | 272.20 | 284.43 | 284.43 | 2.97% | 16,517 |
| Mar 13, 2026 | 262.02 | 278.16 | 255.00 | 276.24 | 276.24 | 6.06% | 20,395 |
| Mar 12, 2026 | 265.99 | 269.00 | 257.30 | 260.46 | 260.46 | -3.19% | 13,156 |
| Mar 11, 2026 | 271.20 | 273.68 | 263.00 | 269.05 | 269.05 | -0.36% | 9,317 |
| Mar 10, 2026 | 263.30 | 280.73 | 258.00 | 270.02 | 270.02 | 5.68% | 20,979 |
| Mar 9, 2026 | 237.20 | 258.86 | 226.06 | 255.51 | 255.51 | 0.34% | 21,850 |
| Mar 6, 2026 | 260.40 | 265.58 | 247.00 | 254.66 | 254.65 | -0.56% | 12,036 |
| Mar 5, 2026 | 264.90 | 269.34 | 252.00 | 256.09 | 256.09 | -4.20% | 13,864 |
| Mar 4, 2026 | 243.86 | 272.79 | 241.70 | 267.33 | 267.21 | 5.31% | 19,981 |
| Mar 3, 2026 | 270.50 | 270.50 | 244.08 | 253.85 | 253.73 | -6.13% | 40,683 |
| Mar 2, 2026 | 271.30 | 284.00 | 261.37 | 270.42 | 270.30 | -4.18% | 45,415 |
| Feb 27, 2026 | 280.96 | 287.70 | 273.00 | 282.21 | 282.08 | 1.17% | 19,072 |
| Feb 26, 2026 | 286.68 | 299.00 | 270.57 | 278.95 | 278.82 | -3.52% | 28,288 |
| Feb 25, 2026 | 274.31 | 297.50 | 272.00 | 289.13 | 289.00 | 6.33% | 29,100 |
| Feb 24, 2026 | 282.64 | 287.80 | 267.83 | 271.91 | 271.78 | -3.98% | 22,018 |
| Feb 23, 2026 | 284.77 | 294.80 | 279.63 | 283.19 | 283.06 | -2.31% | 13,723 |
| Feb 20, 2026 | 288.35 | 297.50 | 278.00 | 289.89 | 289.76 | 1.13% | 19,223 |
| Feb 19, 2026 | 300.94 | 305.00 | 281.67 | 286.64 | 286.51 | -5.24% | 23,007 |
| Feb 18, 2026 | 284.75 | 309.88 | 283.12 | 302.48 | 302.34 | 5.84% | 27,471 |
| Feb 17, 2026 | 284.65 | 288.17 | 271.45 | 285.79 | 285.66 | 0.69% | 13,645 |
| Feb 16, 2026 | 283.82 | 283.82 | 283.82 | 283.82 | 283.69 | - | 3 |
| Feb 13, 2026 | 288.12 | 290.38 | 266.67 | 283.82 | 283.69 | -3.04% | 17,678 |
| Feb 12, 2026 | 274.35 | 307.50 | 273.00 | 292.73 | 292.60 | 6.17% | 29,693 |
| Feb 11, 2026 | 263.99 | 279.85 | 262.00 | 275.71 | 275.58 | 3.68% | 18,569 |
| Feb 10, 2026 | 284.55 | 292.31 | 260.76 | 265.92 | 265.80 | -8.86% | 19,436 |