Western Digital Corporation (LON:0QZF)
London
· Delayed Price · Currency is GBP · Price in USD 257.56
+2.91 (1.14%)
Mar 9, 2026, 5:10 PM GMT
Western Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 260.40 | 265.58 | 247.00 | 254.66 | 254.65 | -0.56% | 12,036 |
| Mar 5, 2026 | 264.90 | 269.34 | 252.00 | 256.09 | 256.09 | -4.20% | 13,864 |
| Mar 4, 2026 | 243.86 | 272.79 | 241.70 | 267.33 | 267.21 | 5.31% | 19,981 |
| Mar 3, 2026 | 270.50 | 270.50 | 244.08 | 253.85 | 253.73 | -6.13% | 40,683 |
| Mar 2, 2026 | 271.30 | 284.00 | 261.37 | 270.42 | 270.30 | -4.18% | 45,415 |
| Feb 27, 2026 | 280.96 | 287.70 | 273.00 | 282.21 | 282.08 | 1.17% | 19,072 |
| Feb 26, 2026 | 286.68 | 299.00 | 270.57 | 278.95 | 278.82 | -3.52% | 28,288 |
| Feb 25, 2026 | 274.31 | 297.50 | 272.00 | 289.13 | 289.00 | 6.33% | 29,100 |
| Feb 24, 2026 | 282.64 | 287.80 | 267.83 | 271.91 | 271.78 | -3.98% | 22,018 |
| Feb 23, 2026 | 284.77 | 294.80 | 279.63 | 283.19 | 283.06 | -2.31% | 13,723 |
| Feb 20, 2026 | 288.35 | 297.50 | 278.00 | 289.89 | 289.76 | 1.13% | 19,223 |
| Feb 19, 2026 | 300.94 | 305.00 | 281.67 | 286.64 | 286.51 | -5.24% | 23,007 |
| Feb 18, 2026 | 284.75 | 309.88 | 283.12 | 302.48 | 302.34 | 5.84% | 27,471 |
| Feb 17, 2026 | 284.65 | 288.17 | 271.45 | 285.79 | 285.66 | 0.69% | 13,645 |
| Feb 16, 2026 | 283.82 | 283.82 | 283.82 | 283.82 | 283.69 | - | 3 |
| Feb 13, 2026 | 288.12 | 290.38 | 266.67 | 283.82 | 283.69 | -3.04% | 17,678 |
| Feb 12, 2026 | 274.35 | 307.50 | 273.00 | 292.73 | 292.60 | 6.17% | 29,693 |
| Feb 11, 2026 | 263.99 | 279.85 | 262.00 | 275.71 | 275.58 | 3.68% | 18,569 |
| Feb 10, 2026 | 284.55 | 292.31 | 260.76 | 265.92 | 265.80 | -8.86% | 19,436 |
| Feb 9, 2026 | 286.60 | 295.39 | 271.60 | 291.77 | 291.64 | 3.94% | 15,307 |
| Feb 6, 2026 | 251.00 | 282.47 | 246.11 | 280.70 | 280.57 | 7.91% | 21,006 |
| Feb 5, 2026 | 274.60 | 278.87 | 250.00 | 260.12 | 260.00 | 0.44% | 22,255 |
| Feb 4, 2026 | 287.11 | 294.98 | 254.51 | 258.99 | 258.87 | -9.27% | 32,172 |
| Feb 3, 2026 | 272.29 | 296.35 | 271.00 | 285.44 | 285.31 | 3.91% | 36,335 |
| Feb 2, 2026 | 238.84 | 275.02 | 234.00 | 274.71 | 274.58 | 11.65% | 37,333 |
| Jan 30, 2026 | 272.00 | 296.80 | 242.00 | 246.05 | 245.94 | -12.55% | 58,540 |
| Jan 29, 2026 | 296.03 | 299.75 | 268.61 | 281.35 | 281.22 | 1.05% | 61,337 |
| Jan 28, 2026 | 267.70 | 283.00 | 260.89 | 278.42 | 278.29 | 9.68% | 42,402 |
| Jan 27, 2026 | 245.00 | 256.45 | 244.00 | 253.86 | 253.74 | 5.08% | 9,945 |
| Jan 26, 2026 | 235.00 | 250.43 | 232.00 | 241.57 | 241.46 | 2.11% | 8,749 |
| Jan 23, 2026 | 240.61 | 243.28 | 232.22 | 236.59 | 236.48 | -2.46% | 5,243 |
| Jan 22, 2026 | 246.31 | 256.41 | 228.36 | 242.57 | 242.45 | 0.52% | 27,187 |
| Jan 21, 2026 | 227.09 | 243.34 | 226.00 | 241.32 | 241.21 | 8.05% | 18,053 |
| Jan 20, 2026 | 220.33 | 230.01 | 205.62 | 223.35 | 223.25 | 0.83% | 10,156 |
| Jan 16, 2026 | 226.67 | 234.00 | 217.01 | 221.51 | 221.41 | -2.56% | 10,031 |
| Jan 15, 2026 | 214.00 | 230.32 | 214.00 | 227.33 | 227.22 | 6.03% | 16,270 |
| Jan 14, 2026 | 214.30 | 218.14 | 210.00 | 214.39 | 214.29 | 0.09% | 3,363 |
| Jan 13, 2026 | 210.90 | 216.80 | 208.10 | 214.21 | 214.11 | 1.84% | 4,821 |
| Jan 12, 2026 | 195.22 | 211.26 | 193.40 | 210.33 | 210.23 | 7.32% | 15,492 |
| Jan 9, 2026 | 186.48 | 196.37 | 185.61 | 195.99 | 195.90 | 6.74% | 8,971 |
| Jan 8, 2026 | 202.02 | 202.02 | 180.71 | 183.61 | 183.52 | -8.12% | 21,868 |
| Jan 7, 2026 | 217.72 | 221.01 | 195.61 | 199.84 | 199.75 | -8.10% | 30,035 |
| Jan 6, 2026 | 187.80 | 218.72 | 187.61 | 217.45 | 217.35 | 16.82% | 15,822 |
| Jan 5, 2026 | 188.99 | 198.00 | 182.89 | 186.15 | 186.06 | -0.46% | 15,552 |
| Jan 2, 2026 | 174.53 | 187.40 | 174.53 | 187.01 | 186.92 | 8.49% | 11,298 |
| Dec 31, 2025 | 175.28 | 177.50 | 171.58 | 172.37 | 172.29 | -2.49% | 4,906 |
| Dec 30, 2025 | 180.55 | 181.75 | 176.56 | 176.76 | 176.68 | -1.32% | 3,794 |
| Dec 29, 2025 | 181.54 | 184.60 | 176.25 | 179.13 | 179.04 | -0.24% | 3,803 |
| Dec 24, 2025 | 178.14 | 182.50 | 176.63 | 179.55 | 179.47 | 1.21% | 2,705 |
| Dec 23, 2025 | 177.00 | 178.40 | 174.95 | 177.41 | 177.33 | -0.12% | 1,920 |
| Dec 22, 2025 | 185.27 | 188.00 | 171.92 | 177.62 | 177.54 | -2.30% | 13,989 |
| Dec 19, 2025 | 176.43 | 183.57 | 175.01 | 181.81 | 181.73 | 2.23% | 8,532 |
| Dec 18, 2025 | 170.55 | 181.30 | 170.50 | 177.85 | 177.76 | 6.52% | 16,142 |
| Dec 17, 2025 | 176.80 | 180.94 | 165.85 | 166.96 | 166.88 | -3.92% | 10,417 |
| Dec 16, 2025 | 168.25 | 177.06 | 166.92 | 173.77 | 173.69 | -0.89% | 5,561 |
| Dec 15, 2025 | 176.14 | 180.42 | 174.32 | 175.33 | 175.25 | -0.10% | 34,543 |
| Dec 12, 2025 | 185.90 | 187.44 | 170.10 | 175.51 | 175.43 | -5.97% | 24,062 |
| Dec 11, 2025 | 179.88 | 187.77 | 173.45 | 186.65 | 186.56 | 4.81% | 22,643 |
| Dec 10, 2025 | 170.19 | 178.64 | 168.19 | 178.08 | 178.00 | 5.20% | 16,697 |
| Dec 9, 2025 | 169.65 | 171.90 | 167.03 | 169.27 | 169.19 | 0.31% | 2,110 |
| Dec 8, 2025 | 171.02 | 173.95 | 166.80 | 168.74 | 168.66 | 0.07% | 5,239 |
| Dec 5, 2025 | 162.04 | 169.45 | 161.00 | 168.63 | 168.55 | 5.13% | 5,588 |
| Dec 4, 2025 | 154.65 | 161.02 | 152.21 | 160.40 | 160.33 | 3.70% | 2,266 |
| Dec 3, 2025 | 161.11 | 163.00 | 151.42 | 154.69 | 154.49 | -5.10% | 9,120 |
| Dec 2, 2025 | 164.30 | 169.80 | 156.27 | 163.00 | 162.79 | -0.65% | 6,345 |
| Dec 1, 2025 | 162.84 | 164.74 | 157.28 | 164.06 | 163.85 | 0.33% | 8,875 |
| Nov 28, 2025 | 160.30 | 163.92 | 156.94 | 163.53 | 163.32 | 1.62% | 6,150 |
| Nov 26, 2025 | 157.69 | 161.25 | 156.50 | 160.92 | 160.72 | 3.59% | 5,304 |
| Nov 25, 2025 | 154.16 | 155.41 | 147.55 | 155.35 | 155.15 | 2.39% | 6,088 |
| Nov 24, 2025 | 141.91 | 152.61 | 140.02 | 151.72 | 151.53 | 8.94% | 8,284 |
| Nov 21, 2025 | 141.04 | 142.99 | 132.00 | 139.27 | 139.09 | -1.95% | 18,125 |
| Nov 20, 2025 | 161.25 | 163.14 | 141.68 | 142.04 | 141.86 | -6.76% | 9,099 |
| Nov 19, 2025 | 151.74 | 156.16 | 150.18 | 152.33 | 152.14 | -2.03% | 9,016 |
| Nov 18, 2025 | 163.00 | 163.00 | 150.67 | 155.48 | 155.28 | -3.06% | 11,731 |
| Nov 17, 2025 | 159.60 | 167.49 | 155.50 | 160.38 | 160.18 | 1.44% | 7,557 |
| Nov 14, 2025 | 155.91 | 161.65 | 146.01 | 158.10 | 157.90 | 0.82% | 13,766 |
| Nov 13, 2025 | 167.48 | 167.48 | 154.80 | 156.81 | 156.61 | -5.47% | 14,671 |
| Nov 12, 2025 | 171.78 | 175.18 | 165.03 | 165.89 | 165.68 | -3.92% | 10,240 |
| Nov 11, 2025 | 176.00 | 177.80 | 170.00 | 172.66 | 172.44 | -0.51% | 13,972 |
| Nov 10, 2025 | 168.12 | 176.15 | 168.12 | 173.54 | 173.32 | 9.43% | 12,893 |
| Nov 7, 2025 | 166.57 | 166.60 | 152.80 | 158.59 | 158.39 | -4.78% | 18,064 |
| Nov 6, 2025 | 160.90 | 167.32 | 159.30 | 166.55 | 166.34 | 0.94% | 11,173 |
| Nov 5, 2025 | 149.50 | 165.39 | 143.83 | 165.01 | 164.80 | 7.64% | 16,816 |
| Nov 4, 2025 | 157.80 | 157.80 | 150.02 | 153.29 | 153.10 | -3.52% | 7,842 |
| Nov 3, 2025 | 152.27 | 159.69 | 148.20 | 158.89 | 158.69 | 5.74% | 19,816 |
| Oct 31, 2025 | 152.94 | 157.42 | 140.47 | 150.27 | 150.07 | 7.36% | 55,034 |
| Oct 30, 2025 | 146.00 | 150.02 | 135.53 | 139.97 | 139.79 | -3.38% | 12,946 |
| Oct 29, 2025 | 131.35 | 145.53 | 131.00 | 144.87 | 144.69 | 16.76% | 78,266 |
| Oct 28, 2025 | 127.12 | 127.12 | 121.90 | 124.07 | 123.91 | -1.64% | 5,269 |
| Oct 27, 2025 | 133.22 | 134.70 | 123.22 | 126.14 | 125.98 | -2.59% | 15,096 |
| Oct 24, 2025 | 126.52 | 133.52 | 126.26 | 129.50 | 129.34 | 4.18% | 8,849 |
| Oct 23, 2025 | 120.65 | 126.67 | 120.65 | 124.30 | 124.14 | 5.60% | 19,196 |
| Oct 22, 2025 | 120.89 | 125.00 | 117.26 | 117.71 | 117.56 | -2.61% | 6,490 |
| Oct 21, 2025 | 121.06 | 121.99 | 119.76 | 120.86 | 120.71 | -1.08% | 14,426 |
| Oct 20, 2025 | 127.21 | 131.74 | 119.94 | 122.18 | 122.03 | -2.33% | 34,784 |
| Oct 17, 2025 | 123.99 | 129.05 | 118.57 | 125.10 | 124.94 | -2.03% | 49,499 |
| Oct 16, 2025 | 121.49 | 130.30 | 121.00 | 127.69 | 127.53 | 6.66% | 53,623 |
| Oct 15, 2025 | 114.83 | 119.72 | 113.60 | 119.72 | 119.57 | 4.24% | 9,468 |
| Oct 14, 2025 | 117.39 | 117.45 | 113.40 | 114.85 | 114.70 | -3.19% | 6,679 |
| Oct 13, 2025 | 116.00 | 122.60 | 116.00 | 118.63 | 118.48 | 1.56% | 14,067 |