Western Digital Corporation (LON:0QZF)
London · Delayed Price · Currency is GBP · Price in USD 577.18
-10.52 (-1.79%)
Jul 10, 2026, 5:14 PM GMT
LON:0QZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 583.80 | 586.64 | 559.38 | 581.21 | 581.21 | -1.10% | 7,685 |
| Jul 9, 2026 | 557.03 | 601.55 | 537.21 | 587.70 | 587.70 | 10.03% | 14,491 |
| Jul 8, 2026 | 524.61 | 562.74 | 500.79 | 534.11 | 534.11 | 0.53% | 12,219 |
| Jul 7, 2026 | 562.08 | 566.75 | 510.50 | 531.31 | 531.31 | -7.66% | 17,457 |
| Jul 6, 2026 | 547.00 | 601.15 | 547.00 | 575.37 | 575.37 | 8.64% | 15,068 |
| Jul 2, 2026 | 591.99 | 612.90 | 525.84 | 529.59 | 529.59 | -11.28% | 24,051 |
| Jul 1, 2026 | 638.11 | 648.22 | 585.80 | 596.94 | 596.94 | -6.89% | 12,670 |
| Jun 30, 2026 | 668.47 | 669.53 | 625.67 | 641.09 | 641.09 | -1.53% | 21,410 |
| Jun 29, 2026 | 592.41 | 652.00 | 574.05 | 651.07 | 651.07 | 11.49% | 29,186 |
| Jun 26, 2026 | 664.32 | 675.64 | 583.42 | 583.95 | 583.95 | -13.62% | 36,722 |
| Jun 25, 2026 | 723.50 | 745.00 | 658.50 | 676.03 | 676.03 | 8.92% | 31,904 |
| Jun 24, 2026 | 692.53 | 699.00 | 616.63 | 620.67 | 620.67 | -7.13% | 24,410 |
| Jun 23, 2026 | 737.00 | 739.97 | 652.00 | 668.30 | 668.30 | -9.07% | 39,452 |
| Jun 22, 2026 | 753.95 | 797.99 | 726.60 | 735.00 | 735.00 | -0.82% | 42,731 |
| Jun 19, 2026 | 741.11 | 741.11 | 741.11 | 741.11 | 741.11 | - | 1,624 |
| Jun 18, 2026 | 738.47 | 799.90 | 732.80 | 741.11 | 741.11 | 2.48% | 47,201 |
| Jun 17, 2026 | 703.00 | 731.00 | 680.00 | 723.21 | 723.21 | 4.18% | 23,040 |
| Jun 16, 2026 | 679.89 | 730.00 | 641.10 | 694.18 | 694.18 | 7.31% | 55,853 |
| Jun 15, 2026 | 575.00 | 658.29 | 570.00 | 646.87 | 646.87 | 14.00% | 24,753 |
| Jun 12, 2026 | 542.34 | 572.23 | 520.05 | 567.41 | 567.41 | 10.95% | 12,464 |
| Jun 11, 2026 | 498.00 | 518.92 | 479.00 | 511.42 | 511.42 | 2.90% | 11,311 |
| Jun 10, 2026 | 508.32 | 519.40 | 484.17 | 497.00 | 497.00 | -1.64% | 7,664 |
| Jun 9, 2026 | 537.75 | 549.00 | 481.09 | 505.26 | 505.26 | -3.57% | 15,161 |
| Jun 8, 2026 | 519.25 | 553.96 | 503.00 | 523.97 | 523.97 | -0.08% | 14,142 |
| Jun 5, 2026 | 572.00 | 572.00 | 522.37 | 524.38 | 524.38 | -10.94% | 15,135 |
| Jun 4, 2026 | 586.29 | 594.11 | 564.00 | 588.98 | 588.82 | - | 11,224 |
| Jun 3, 2026 | 566.04 | 602.50 | 560.00 | 589.00 | 588.84 | 3.78% | 18,668 |
| Jun 2, 2026 | 543.00 | 570.92 | 538.00 | 567.56 | 567.41 | 1.88% | 10,441 |
| Jun 1, 2026 | 537.00 | 564.14 | 529.20 | 557.08 | 556.93 | 6.73% | 18,454 |
| May 29, 2026 | 535.66 | 544.80 | 520.48 | 521.94 | 521.80 | -2.11% | 10,486 |
| May 28, 2026 | 521.87 | 553.50 | 511.50 | 533.20 | 533.06 | 0.15% | 15,895 |
| May 27, 2026 | 530.95 | 561.01 | 521.51 | 532.41 | 532.27 | 1.24% | 15,595 |
| May 26, 2026 | 487.50 | 536.12 | 484.00 | 525.88 | 525.74 | 7.87% | 22,729 |
| May 25, 2026 | 487.50 | 487.50 | 487.50 | 487.50 | 487.37 | - | 61 |
| May 22, 2026 | 487.00 | 499.00 | 478.03 | 487.50 | 487.37 | 1.53% | 8,078 |
| May 21, 2026 | 466.30 | 483.67 | 457.02 | 480.17 | 480.04 | 3.89% | 9,219 |
| May 20, 2026 | 456.20 | 470.58 | 452.00 | 462.19 | 462.07 | 0.97% | 6,778 |
| May 19, 2026 | 454.59 | 464.23 | 434.00 | 457.77 | 457.65 | 2.82% | 12,539 |
| May 18, 2026 | 473.39 | 488.72 | 444.63 | 445.20 | 445.08 | -7.39% | 12,349 |
| May 15, 2026 | 479.00 | 489.00 | 465.00 | 480.74 | 480.61 | -1.66% | 10,404 |
| May 14, 2026 | 497.52 | 507.98 | 480.25 | 488.85 | 488.72 | -1.78% | 7,688 |
| May 13, 2026 | 499.00 | 508.00 | 475.37 | 497.73 | 497.60 | 3.26% | 17,353 |
| May 12, 2026 | 504.58 | 518.85 | 466.80 | 482.00 | 481.87 | -7.15% | 21,450 |
| May 11, 2026 | 484.75 | 525.11 | 473.00 | 519.14 | 519.00 | 9.85% | 28,745 |
| May 8, 2026 | 466.88 | 483.81 | 462.89 | 472.60 | 472.48 | 3.67% | 15,178 |
| May 7, 2026 | 477.24 | 486.47 | 453.50 | 455.88 | 455.76 | -3.17% | 16,437 |
| May 6, 2026 | 479.84 | 485.00 | 448.99 | 470.81 | 470.69 | 0.63% | 21,269 |
| May 5, 2026 | 440.95 | 480.00 | 432.40 | 467.86 | 467.74 | 6.87% | 25,800 |
| May 4, 2026 | 440.90 | 453.70 | 428.00 | 437.78 | 437.66 | 0.95% | 29,897 |
| May 1, 2026 | 403.00 | 446.39 | 395.50 | 433.65 | 433.54 | -0.68% | 42,476 |