Western Digital Corporation (0QZF.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 03:25PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 67.72 | 68.95 | 67.20 | 68.63 | 68.63 | 496 |
| 22 Apr 2024 | 66.47 | 67.83 | 66.18 | 67.83 | 67.83 | 2,035 |
| 19 Apr 2024 | 67.79 | 68.42 | 65.20 | 66.19 | 66.19 | 3,215 |
| 18 Apr 2024 | 70.04 | 70.69 | 68.45 | 68.45 | 68.45 | 4,217 |
| 17 Apr 2024 | 71.97 | 73.05 | 70.09 | 70.64 | 70.64 | 5,145 |
| 16 Apr 2024 | 69.50 | 70.81 | 69.19 | 70.72 | 70.72 | 1,901 |
| 15 Apr 2024 | 72.92 | 73.25 | 70.40 | 70.52 | 70.52 | 7,377 |
| 12 Apr 2024 | 73.15 | 73.33 | 72.03 | 72.43 | 72.43 | 23,497 |
| 11 Apr 2024 | 72.48 | 73.86 | 72.00 | 73.74 | 73.74 | 22,269 |
| 10 Apr 2024 | 71.57 | 73.14 | 71.06 | 71.36 | 71.36 | 9,080 |
| 09 Apr 2024 | 75.75 | 75.75 | 71.56 | 72.61 | 72.61 | 8,272 |
| 08 Apr 2024 | 75.00 | 76.81 | 71.60 | 72.42 | 72.42 | 9,913 |
| 05 Apr 2024 | 70.73 | 73.22 | 70.73 | 72.64 | 72.64 | 18,190 |
| 04 Apr 2024 | 73.17 | 74.84 | 71.40 | 72.29 | 72.29 | 47,356 |
| 03 Apr 2024 | 68.93 | 71.75 | 68.36 | 71.72 | 71.72 | 10,297 |
| 02 Apr 2024 | 68.90 | 68.90 | 67.77 | 68.65 | 68.65 | 10,315 |
| 28 Mar 2024 | 68.28 | 69.16 | 68.23 | 68.54 | 68.54 | 3,015 |
| 27 Mar 2024 | 68.85 | 68.98 | 66.52 | 67.31 | 67.31 | 1,857 |
| 26 Mar 2024 | 65.94 | 69.23 | 65.71 | 68.40 | 68.40 | 7,763 |
| 25 Mar 2024 | 63.12 | 65.50 | 63.06 | 65.17 | 65.17 | 4,613 |
| 22 Mar 2024 | 63.61 | 64.39 | 63.15 | 64.05 | 64.05 | 2,828 |
| 21 Mar 2024 | 64.96 | 66.00 | 63.95 | 63.95 | 63.95 | 6,801 |
| 20 Mar 2024 | 60.30 | 60.63 | 59.38 | 60.28 | 60.28 | 2,977 |
| 19 Mar 2024 | 58.91 | 60.22 | 58.47 | 59.60 | 59.60 | 527 |
| 18 Mar 2024 | 60.10 | 60.45 | 58.99 | 59.61 | 59.61 | 1,726 |
| 15 Mar 2024 | 60.15 | 60.80 | 59.63 | 60.18 | 60.18 | 1,414 |
| 14 Mar 2024 | 62.03 | 62.33 | 60.65 | 60.65 | 60.65 | 2,454 |
| 13 Mar 2024 | 62.19 | 62.99 | 62.04 | 62.28 | 62.28 | 513 |
| 12 Mar 2024 | 62.65 | 63.31 | 61.66 | 63.01 | 63.01 | 926 |
| 11 Mar 2024 | 62.42 | 62.78 | 61.12 | 62.12 | 62.12 | 1,456 |
| 08 Mar 2024 | 64.84 | 65.68 | 63.75 | 63.75 | 63.75 | 975 |
| 07 Mar 2024 | 64.45 | 64.99 | 63.48 | 64.68 | 64.68 | 2,763 |
| 06 Mar 2024 | 64.86 | 65.84 | 63.68 | 64.63 | 64.63 | 2,094 |
| 05 Mar 2024 | 63.29 | 64.07 | 62.20 | 63.50 | 63.50 | 4,488 |
| 04 Mar 2024 | 64.50 | 65.05 | 63.26 | 64.66 | 64.66 | 6,333 |
| 01 Mar 2024 | 60.79 | 64.18 | 60.66 | 64.18 | 64.18 | 9,439 |
| 29 Feb 2024 | 58.11 | 59.59 | 57.77 | 59.28 | 59.28 | 885 |
| 28 Feb 2024 | 56.88 | 57.75 | 56.64 | 57.75 | 57.75 | 3,304 |
| 27 Feb 2024 | 58.00 | 58.39 | 57.31 | 57.61 | 57.61 | 2,508 |
| 26 Feb 2024 | 56.66 | 57.67 | 56.48 | 57.26 | 57.26 | 4,248 |
| 23 Feb 2024 | 55.60 | 56.09 | 55.35 | 56.08 | 56.08 | 792 |
| 22 Feb 2024 | 54.67 | 55.92 | 54.51 | 55.88 | 55.88 | 5,461 |
| 21 Feb 2024 | 53.95 | 54.01 | 52.92 | 53.05 | 53.05 | 2,615 |
| 20 Feb 2024 | 53.82 | 54.06 | 53.33 | 53.44 | 53.44 | 2,744 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 56.01 | 56.21 | 54.14 | 54.36 | 54.36 | 8,201 |
| 15 Feb 2024 | 56.24 | 56.54 | 56.08 | 56.24 | 56.24 | 1,094 |
| 14 Feb 2024 | 55.45 | 56.56 | 55.45 | 56.19 | 56.19 | 1,254 |
| 13 Feb 2024 | 55.85 | 55.92 | 54.86 | 54.94 | 54.94 | 8,518 |
| 12 Feb 2024 | 56.63 | 58.05 | 56.57 | 57.72 | 57.72 | 7,619 |
| 09 Feb 2024 | 56.60 | 57.33 | 56.29 | 56.85 | 56.85 | 4,084 |
| 08 Feb 2024 | 57.51 | 57.92 | 57.05 | 57.25 | 57.25 | 5,039 |
| 07 Feb 2024 | 58.54 | 58.67 | 57.69 | 57.69 | 57.69 | 3,276 |
| 06 Feb 2024 | 59.11 | 59.11 | 58.30 | 58.30 | 58.30 | 3,775 |
| 05 Feb 2024 | 58.16 | 58.29 | 57.31 | 58.29 | 58.29 | 4,315 |
| 02 Feb 2024 | 57.61 | 57.61 | 57.04 | 57.55 | 57.55 | 4,710 |
| 01 Feb 2024 | 57.33 | 57.40 | 56.60 | 57.38 | 57.38 | 2,272 |
| 31 Jan 2024 | 57.97 | 57.99 | 57.31 | 57.63 | 57.63 | 3,428 |
| 30 Jan 2024 | 59.55 | 59.61 | 57.94 | 57.94 | 57.94 | 22,749 |
| 29 Jan 2024 | 58.20 | 60.42 | 58.20 | 59.34 | 59.34 | 16,215 |
| 26 Jan 2024 | 57.50 | 59.37 | 57.07 | 59.26 | 59.26 | 18,266 |
| 25 Jan 2024 | 58.50 | 60.51 | 57.92 | 59.83 | 59.83 | 18,249 |
| 24 Jan 2024 | 60.01 | 60.01 | 57.78 | 58.15 | 58.15 | 52,473 |
| 23 Jan 2024 | 57.48 | 59.14 | 57.21 | 57.80 | 57.80 | 21,573 |
| 22 Jan 2024 | 57.29 | 58.66 | 56.50 | 57.47 | 57.47 | 15,245 |
| 19 Jan 2024 | 53.53 | 54.62 | 53.53 | 54.58 | 54.58 | 214,740 |
| 18 Jan 2024 | 53.10 | 53.48 | 52.86 | 53.07 | 53.07 | 3,634 |
| 17 Jan 2024 | 52.17 | 52.75 | 51.80 | 52.19 | 52.19 | 200,848 |
| 16 Jan 2024 | 50.99 | 52.51 | 50.82 | 52.06 | 52.06 | 8,771 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 50.97 | 51.13 | 50.50 | 50.55 | 50.55 | 503 |
| 11 Jan 2024 | 50.51 | 51.13 | 49.71 | 49.87 | 49.87 | 553 |
| 10 Jan 2024 | 49.14 | 50.20 | 48.96 | 50.20 | 50.20 | 1,017 |
| 09 Jan 2024 | 49.60 | 49.92 | 49.48 | 49.84 | 49.84 | 1,009 |
| 08 Jan 2024 | 50.17 | 50.60 | 50.17 | 50.54 | 50.54 | 459 |
| 05 Jan 2024 | 50.03 | 50.06 | 49.93 | 50.03 | 50.03 | 23 |
| 04 Jan 2024 | 50.30 | 50.67 | 50.30 | 50.43 | 50.43 | 370 |
| 03 Jan 2024 | 50.02 | 50.88 | 50.02 | 50.61 | 50.61 | 1,552 |
| 02 Jan 2024 | 51.76 | 51.85 | 50.68 | 51.31 | 51.31 | 3,098 |
| 29 Dec 2023 | 52.94 | 53.02 | 52.18 | 52.47 | 52.47 | 995 |
| 28 Dec 2023 | 52.43 | 52.71 | 52.36 | 52.58 | 52.58 | 1,346 |
| 27 Dec 2023 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | 111 |
| 22 Dec 2023 | 52.50 | 52.85 | 52.25 | 52.56 | 52.56 | 1,277 |
| 21 Dec 2023 | 51.61 | 52.23 | 50.85 | 52.10 | 52.10 | 3,734 |
| 20 Dec 2023 | 50.73 | 50.84 | 50.10 | 50.24 | 50.24 | 878 |
| 19 Dec 2023 | 50.53 | 50.78 | 50.36 | 50.74 | 50.74 | 2,178 |
| 18 Dec 2023 | 50.69 | 50.85 | 50.36 | 50.76 | 50.76 | 1,122 |
| 15 Dec 2023 | 51.00 | 51.26 | 50.30 | 50.71 | 50.71 | 39,857 |
| 14 Dec 2023 | 51.00 | 52.23 | 50.90 | 51.31 | 51.31 | 49,910 |
| 13 Dec 2023 | 49.66 | 50.31 | 49.48 | 49.92 | 49.92 | 14,598 |
| 12 Dec 2023 | 49.23 | 50.11 | 49.18 | 49.67 | 49.67 | 2,485 |
| 11 Dec 2023 | 48.77 | 49.66 | 48.47 | 49.48 | 49.48 | 7,541 |
| 08 Dec 2023 | 47.47 | 48.08 | 47.23 | 47.96 | 47.96 | 746 |
| 07 Dec 2023 | 47.25 | 47.71 | 46.80 | 47.06 | 47.06 | 777 |
| 06 Dec 2023 | 47.80 | 48.55 | 47.28 | 47.36 | 47.36 | 2,995 |
| 05 Dec 2023 | 47.29 | 47.47 | 46.48 | 46.84 | 46.84 | 3,514 |
| 04 Dec 2023 | 48.00 | 48.03 | 46.94 | 47.27 | 47.27 | 4,664 |
| 01 Dec 2023 | 47.94 | 48.83 | 47.62 | 48.60 | 48.60 | 4,015 |
| 30 Nov 2023 | 47.57 | 47.88 | 46.96 | 47.66 | 47.66 | 1,151 |
| 29 Nov 2023 | 47.62 | 48.21 | 47.30 | 47.44 | 47.44 | 3,893 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.