TipRanks
Go Ultimate55% OFF

Western Digital (0QZF) Historical Prices

GB:0QZF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026376.88382.44361.09365.52365.52-6.98%9,6830.50
Oct 29, 2026385.21402.31377.10392.94392.94-0.18%16,7550.88
Oct 28, 2026375.12397.36374.76393.65393.65+3.26%19,1191.00
Oct 27, 2026360.69388.10350.36381.21381.21+5.21%18,3050.95
Oct 26, 2026342.10363.90337.55362.32362.32+5.00%10,2530.53
Oct 23, 2026330.00360.68327.96345.06345.06-1.69%37,0491.95
Oct 22, 2026373.56376.70348.24350.98350.98-7.53%15,8830.84
Oct 21, 2026375.49381.99365.00379.57379.57+4.51%11,6300.61
Oct 20, 2026347.70364.24340.55363.18363.18+4.43%8,9180.47
Oct 19, 2026332.97356.14328.00347.77347.77+2.36%16,2230.85
Oct 16, 2026351.00359.73337.18339.76339.76-1.21%11,8430.62
Oct 15, 2026353.00355.07336.00343.92343.92-5.65%18,9231.00
Oct 14, 2026382.14382.98362.71364.52364.52-3.36%11,5500.60
Oct 13, 2026375.00382.65354.00377.21377.21-2.54%30,4001.60
Oct 12, 2026398.28399.68386.25387.03387.03-2.58%8,0500.42
Oct 09, 2026394.50401.00386.00397.26397.26+0.60%18,2850.97
Oct 08, 2026407.19408.11391.01394.89394.89-2.49%22,4741.20
Oct 07, 2026410.20414.00397.00404.98404.98-1.08%26,5691.44
Oct 06, 2026441.87442.52408.85409.41409.41-7.82%53,5473.01
Oct 05, 2026418.00447.71414.00444.16444.16+6.15%49,9092.90
Oct 02, 2026463.19463.99396.57418.44418.44-7.26%98,5976.20
Oct 01, 2026456.00465.80440.05451.22451.22-2.12%11,9170.75
Sep 30, 2026455.51463.86446.24460.97460.97+2.14%7,9870.50
Sep 29, 2026453.25465.00447.04451.30451.30-0.82%6,9560.43
Sep 28, 2026454.98463.00432.07455.05455.05-0.54%9,6570.60
Sep 25, 2026455.00461.49447.69457.54457.54+1.08%8,7150.53
Sep 24, 2026469.20472.07452.58452.67452.67-3.46%9,6500.58
Sep 23, 2026463.40476.36445.05468.91468.91+2.07%15,5910.92
Sep 22, 2026451.06474.98437.18459.38459.38+3.00%22,3051.30
Sep 21, 2026444.19460.91437.50445.98445.98+1.25%21,5311.25
Sep 18, 2026423.64441.67420.20440.47440.47+4.13%13,5410.77
Sep 17, 2026423.27433.99416.36422.98422.98-0.25%11,9690.66
Sep 16, 2026411.21428.16410.00424.04424.04+2.85%8,8120.49
Sep 15, 2026430.72434.32410.29412.27412.27-4.90%9,9140.53
Sep 14, 2026434.06446.63414.44433.49433.49-3.85%20,1291.08
Sep 11, 2026457.45472.23443.15450.83450.83-3.16%27,5921.45
Sep 10, 2026484.01484.50456.82465.54465.54-4.56%63,0943.42
Sep 09, 2026478.57495.50470.00487.79487.79+0.15%10,3780.56
Sep 08, 2026473.00488.98464.00487.07487.07+5.71%12,2700.67
Sep 07, 2026460.75468.20433.20460.75460.75+0.03%00.00
Sep 04, 2026440.90468.20433.20460.75460.60+3.36%10,3420.55
Sep 03, 2026445.00449.25420.64445.77445.62+0.06%9,1390.49
Sep 02, 2026444.54457.00437.28445.50445.35-2.12%6,9450.37
Sep 01, 2026449.00457.96438.01455.14454.99+1.95%7,7260.41
Aug 31, 2026450.52464.00444.52446.42446.27-3.86%11,0680.58
Aug 28, 2026459.90475.00450.00464.32464.17+3.13%11,1950.59
Aug 27, 2026483.10491.88443.02450.24450.09-3.34%13,3380.70
Aug 26, 2026447.73469.50442.00465.79465.64+4.76%8,2400.43
Aug 25, 2026433.77452.89428.26444.62444.48+1.58%11,6530.61
Aug 24, 2026459.00465.00419.72437.72437.58-5.73%18,9750.99