Western Digital Corporation - 0QZF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	121	128.74	128.74	129.04	118.57	48,311
October 16, 2025	121.5	127.69	127.69	130.29	121.5	53,623
October 15, 2025	116.99	119.72	119.72	119.72	113.6	9,519
October 14, 2025	116.21	116.02	116.02	116.52	113.4	9,343
October 13, 2025	119.47	118.63	118.63	122.53	116.34	14,067
October 10, 2025	120	118.14	116.81	121.7	115.03	24,160
October 09, 2025	121.35	119.27	119.27	121.48	118	9,017
October 08, 2025	121.1	119.61	119.75	123.15	119.46	88,688
October 07, 2025	125.57	126.18	126.18	127.64	117.88	32,276
October 06, 2025	133.66	130.08	130.08	136.2	126.15	31,670
October 03, 2025	132.88	131.45	131.45	136.19	130.26	28,613
October 02, 2025	134.78	128.68	128.68	137.54	128.5	37,077
October 01, 2025	118.14	128.58	128.58	129.48	117.7	55,586
September 30, 2025	117.44	118.29	118.29	122.49	117.4	22,781
September 29, 2025	109	114.96	114.96	118.02	108.7	30,435
September 26, 2025	106.7	107.16	107.16	107.99	105.44	3,025
September 25, 2025	108.39	106.7	106.7	108.59	105.72	12,763
September 24, 2025	111.99	109.82	109.82	112.72	108.91	10,343
September 23, 2025	113.45	110.45	110.45	113.73	109.39	10,868
September 22, 2025	106.35	111.69	111.69	111.91	106.24	15,903
September 19, 2025	105.41	106.37	106.37	107.09	105	6,723
September 18, 2025	101.99	105.35	105.35	106.09	101.99	7,578
September 17, 2025	103.01	100.5	100.5	103.21	99.81	10,258
September 16, 2025	103.15	101.69	101.69	103.95	101.52	6,469
September 15, 2025	98.55	102.45	102.45	103.78	98.55	25,448
September 12, 2025	96.38	97.36	97.36	97.66	96.11	3,449
September 11, 2025	96.84	95.32	95.32	97.72	94.57	2,783
September 10, 2025	95.74	94.47	94.47	96.17	94.26	8,609
September 09, 2025	92.87	94.96	94.96	95.33	92.68	11,404
September 08, 2025	92.99	92	92	93.46	91.68	6,823
September 05, 2025	90.99	91.68	92.01	93.08	90.99	7,778
September 04, 2025	86.53	89.93	89.93	90.52	86.25	15,976
September 03, 2025	82.7	85.28	85.18	86	82.7	4,223
September 02, 2025	79.4	79.78	79.69	80.82	77.93	5,107
August 29, 2025	81	80.21	80.21	82	79.82	5,086
August 28, 2025	80.6	81.82	81.82	81.82	80.6	3,346
August 27, 2025	80.3	80.38	80.38	80.53	79.58	2,063
August 26, 2025	79.26	79.72	79.72	80.29	79.06	3,346
August 22, 2025	74.66	76.75	76.75	76.81	74.66	2,078
August 21, 2025	74.12	74.72	74.72	76.18	74.12	1,119
August 20, 2025	75	74.83	74.83	75.86	73.13	6,117
August 19, 2025	76.5	75.55	75.55	76.5	75.22	397
August 18, 2025	75.37	75.94	75.94	76.05	74.57	2,370
August 15, 2025	76.5	75.06	75.06	76.59	74.84	1,094
August 14, 2025	75	76.15	76.15	76.58	74.72	1,318
August 13, 2025	76.28	76.23	76.23	77	75.87	1,679
August 12, 2025	75.82	75.2	75.2	75.82	74.7	524
August 11, 2025	74.53	76.26	76.26	76.56	74.44	2,731
August 08, 2025	74.4	75.47	75.47	75.77	74.4	1,221
August 07, 2025	73.56	73.69	73.69	74.44	73.47	863
August 06, 2025	76.11	73.81	73.81	76.38	73.72	3,441
August 05, 2025	78.21	75.47	75.47	78.21	74.27	5,497
August 04, 2025	76.71	77.6	77.6	77.96	76.08	3,149
August 01, 2025	78	75.87	75.87	78.34	74.49	6,927
July 31, 2025	78.6	78.46	78.46	79	73.34	22,844
July 30, 2025	69.9	70.96	70.96	71.51	69.31	3,476
July 29, 2025	69.3	70.5	70.5	71.14	69.3	4,380
July 28, 2025	68.35	69.25	69.25	69.82	68.35	753
July 25, 2025	69.81	68.93	68.93	69.81	67.56	2,112
July 24, 2025	70	68.98	68.98	70.3	68.36	1,011

Western Digital Corporation (0QZF.L) LSE