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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	67.61	69.15	69.15	69.46	67.49	1,498
July 22, 2025	68.54	66.85	66.85	68.7	66.04	4,371
July 21, 2025	68.25	68.32	68.24	68.57	67.87	927
July 18, 2025	67.92	67.95	67.95	68.53	67.25	2,286
July 17, 2025	67.42	67.17	67.17	67.57	66.35	1,613
July 16, 2025	67.38	66.66	66.66	67.63	65.79	5,167
July 15, 2025	67.93	67.41	67.41	68.05	67.29	1,309
July 14, 2025	64.6	67.25	67.25	67.25	64.6	6,287
July 11, 2025	64.95	66.03	66.03	66.03	64.23	1,822
July 10, 2025	64.81	65.25	65.25	65.4	64.66	3,061
July 09, 2025	64.53	64.57	64.57	64.82	64.34	1,615
July 08, 2025	65.93	64.37	64.37	66	63.9	3,049
July 07, 2025	65.73	66.04	66.04	66.04	65.5	1,356
July 03, 2025	65.7	66.02	66.02	66.72	65.7	2,093
July 02, 2025	63.8	65.44	65.44	65.44	63.38	12,675

Western Digital Corporation (0QZF.L) LSE