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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	139.19	139.26	139.26	142.73	132.55	16,445
November 20, 2025	161.25	145.92	146.05	163.14	141.68	7,497
November 19, 2025	152.96	152.6	152.6	156	150.2	9,016
November 18, 2025	157.29	155.48	155.48	161.42	150.67	11,731
November 17, 2025	159.68	159.56	159.56	167.49	155.7	7,557
November 14, 2025	152.15	158.1	158.1	161.65	146.01	13,766
November 13, 2025	160.15	156.07	156.07	164.48	154.8	14,671
November 12, 2025	172.78	165.89	165.89	175.18	165.03	10,240
November 11, 2025	173.83	172.66	172.66	177.8	170	13,972
November 10, 2025	168.12	171.75	171.74	175.46	168.12	8,185
November 07, 2025	166.6	156.49	156.49	166.6	152.88	13,764
November 06, 2025	159.3	166.1	166.1	167.32	159.3	10,359
November 05, 2025	149.5	161.85	161.85	163.88	143.83	11,805
November 04, 2025	157.8	153.29	153.29	157.8	150.02	7,842
November 03, 2025	152.27	158.89	158.89	159.69	148.2	19,816
October 31, 2025	152.94	150.26	150.26	157.42	140.47	55,034
October 30, 2025	146	139.97	139.97	150.02	135.53	12,946
October 29, 2025	131.35	144.87	144.87	145.53	131	78,266
October 28, 2025	125	124.06	124.06	126.71	121.9	5,269
October 27, 2025	133.4	126.14	126.14	133.97	123.59	15,096
October 24, 2025	128	129.5	129.5	133.52	128	8,849
October 23, 2025	120.65	124.3	124.3	126.67	120.65	19,196
October 22, 2025	120.89	119.07	118.84	125	117.26	6,317
October 21, 2025	121.06	120.79	120.63	121.99	119.76	13,973
October 20, 2025	128.96	122.18	122.18	131.74	119.94	34,784
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

Western Digital Corporation (0QZF.L) LSE