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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	288.35	289.89	289.89	297.5	278	18,647
February 19, 2026	301.83	286.64	286.64	305	281.67	21,968
February 18, 2026	287.6	302.51	302.51	309.88	284.79	27,471
February 17, 2026	280	285.24	285.24	288.17	271.45	13,645
February 16, 2026	283.82	283.82	283.82	283.82	283.82	105
February 13, 2026	283.55	283.82	283.82	290	266.67	16,673
February 12, 2026	279.24	292.73	292.73	307.5	278.51	29,693
February 11, 2026	263.99	273.31	273.31	279.85	262	13,509
February 10, 2026	284.55	265.92	265.45	292.31	260.76	17,649
February 09, 2026	283.23	291.94	291.94	295.39	271.6	31,610
February 06, 2026	258.12	280.7	280.7	282.47	250	20,193
February 05, 2026	271.54	260.12	260.12	273.5	251.1	22,255
February 04, 2026	292.2	258.99	258.99	294.98	257.91	32,172
February 03, 2026	277.49	285.44	285.44	296.32	271.69	36,335
February 02, 2026	239.92	260.2	260.2	272.79	239.9	37,333
January 30, 2026	268.18	252.73	252.73	290.53	249.5	58,540
January 29, 2026	295	276.84	276.84	295	268.61	61,337
January 28, 2026	270.13	278.66	278.66	280.78	260.89	32,318
January 27, 2026	245.87	255.64	255.64	256.45	244.09	11,606
January 26, 2026	235.07	245.35	245.35	250.4	233	8,749
January 23, 2026	240.61	236.59	236.82	243.28	232.22	4,800
January 22, 2026	248.5	230.95	230.95	252.88	228.36	25,670
January 21, 2026	227.2	242	242	243.27	226.32	18,053
January 20, 2026	213.61	223.35	223.35	230	205.62	10,156
January 16, 2026	227.64	218.66	218.66	234	217.01	8,440
January 15, 2026	216.54	227.33	227.33	230.32	216.54	15,640
January 14, 2026	214.35	214.39	214.39	218.1	210	3,330
January 13, 2026	211.69	212.46	212.46	216.8	208.1	4,794
January 12, 2026	195.86	210.33	210.33	210.93	193.4	15,492
January 09, 2026	187.17	195.99	195.99	196.37	186.01	8,971
January 08, 2026	198.01	184.91	184.91	201.48	180.71	25,200
January 07, 2026	218.6	199.84	199.84	219.38	196.32	30,035
January 06, 2026	189.85	206.66	206.66	216.37	187.92	9,980
January 05, 2026	190.02	186.15	186.15	198	182.89	15,552
January 02, 2026	175.97	187.01	187.01	187.4	175.82	11,180
December 31, 2025	175.71	172.37	172.37	177.5	171.58	4,862
December 30, 2025	180.24	176.76	176.76	181.17	176.61	3,794
December 29, 2025	181.54	177.77	177.04	184.6	176.25	3,374
December 24, 2025	177.98	179.55	179.55	182.5	176.63	2,644
December 23, 2025	176.5	177.41	177.41	178.4	174.95	1,820
December 22, 2025	184.83	177.62	177.62	187.18	171.92	13,989
December 19, 2025	176.43	181.81	182.33	183.57	175.01	8,307
December 18, 2025	172.18	178.23	178.23	181.3	171.5	16,142
December 17, 2025	176.64	166.96	166.96	180.94	165.85	10,417
December 16, 2025	168.24	173.77	173.77	177.02	168.24	5,561
December 15, 2025	176	175.33	175.33	180.42	174.32	34,543
December 12, 2025	186.04	175.51	175.51	186.76	170.1	24,062
December 11, 2025	177.5	186.65	186.65	187.51	173.45	27,000
December 10, 2025	170.19	178.08	177.97	178.64	168.19	16,606
December 09, 2025	170.24	169.14	169.14	171.6	167.03	6,360
December 08, 2025	172	169.66	169.66	173.95	166.8	5,239
December 05, 2025	162.46	168.63	168.63	169.45	161.15	5,175
December 04, 2025	155.02	160.4	160.4	161.02	153.77	2,260
December 03, 2025	160	154.69	154.69	163	151.93	10,086
December 02, 2025	164.3	163.05	163.05	169.8	156.27	6,304
December 01, 2025	162.84	164.06	164	164.73	157.28	8,599
November 28, 2025	161.01	162.3	162.3	163.58	156.94	6,150
November 26, 2025	157.69	160.92	160.92	161.25	156.75	4,417
November 25, 2025	152.25	155.35	155.35	155.41	147.55	6,088
November 24, 2025	141.91	151.72	151.9	152.61	140.02	18,243

Western Digital Corporation (0QZF.L) LSE