QWLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	141.87	141.87	140.72	140.88	140.88	-1.70%	2,329
Mar 19, 2026	142.79	143.32	142.79	143.32	143.32	-0.16%	604
Mar 18, 2026	144.87	144.87	143.55	143.55	143.55	-1.47%	1,532
Mar 17, 2026	145.87	145.87	145.70	145.70	145.70	0.14%	1,222
Mar 16, 2026	145.33	145.63	145.33	145.50	145.49	0.99%	1,766
Mar 13, 2026	144.44	144.46	144.07	144.07	144.07	-0.55%	1,075
Mar 12, 2026	145.51	145.51	144.87	144.87	144.87	-0.96%	1,726
Mar 11, 2026	146.14	146.28	146.12	146.28	146.28	-0.27%	1,514
Mar 10, 2026	147.85	148.13	146.68	146.68	146.67	-0.32%	1,165
Mar 9, 2026	144.88	147.14	144.88	147.14	147.14	0.58%	1,333
Mar 6, 2026	145.31	146.49	145.31	146.29	146.29	-0.72%	4,084
Mar 5, 2026	147.46	147.46	146.58	147.35	147.35	-1.36%	1,585
Mar 4, 2026	149.09	149.42	149.09	149.37	149.37	0.65%	882
Mar 3, 2026	147.91	148.76	147.61	148.41	148.41	-1.40%	2,281
Mar 2, 2026	150.04	150.79	150.04	150.52	150.52	-0.52%	1,653
Feb 27, 2026	150.93	151.32	150.91	151.30	151.30	0.30%	4,709
Feb 26, 2026	151.03	151.03	150.74	150.85	150.85	-0.13%	1,169
Feb 25, 2026	150.80	151.05	150.47	151.05	151.05	0.51%	2,802
Feb 24, 2026	149.29	150.28	149.29	150.28	150.28	0.62%	1,062
Feb 23, 2026	150.17	150.17	149.36	149.36	149.36	-0.59%	2,904
Feb 20, 2026	149.08	150.25	149.08	150.25	150.25	0.47%	1,807
Feb 19, 2026	149.36	149.55	149.11	149.55	149.55	-0.28%	1,335
Feb 18, 2026	149.91	150.13	149.60	149.96	149.96	0.27%	2,345
Feb 17, 2026	148.99	149.57	148.99	149.56	149.56	-0.06%	1,829
Feb 13, 2026	149.22	150.26	148.93	149.65	149.65	0.43%	5,136
Feb 12, 2026	150.74	150.74	148.97	149.01	149.01	-1.06%	2,553
Feb 11, 2026	150.58	150.72	150.41	150.61	150.60	0.33%	4,254
Feb 10, 2026	150.54	150.75	150.11	150.11	150.11	-0.16%	14,354
Feb 9, 2026	150.39	150.67	149.94	150.35	150.35	0.28%	14,959
Feb 6, 2026	149.46	149.94	149.24	149.94	149.94	1.59%	2,321
Feb 5, 2026	147.75	148.17	147.59	147.59	147.59	-0.75%	2,120
Feb 4, 2026	149.17	149.17	148.70	148.70	148.70	0.32%	2,587
Feb 3, 2026	148.51	148.51	147.50	148.23	148.23	-0.42%	40,711
Feb 2, 2026	147.21	149.01	147.21	148.85	148.85	1.13%	40,546
Jan 30, 2026	146.79	147.19	146.37	147.19	147.19	-0.43%	1,808
Jan 29, 2026	148.21	148.21	146.23	147.83	147.83	0.53%	5,608
Jan 28, 2026	147.37	147.37	146.72	147.05	147.05	-0.62%	5,004
Jan 27, 2026	147.60	148.09	147.58	147.96	147.96	0.58%	3,283
Jan 26, 2026	146.66	147.24	146.66	147.12	147.12	0.62%	1,509
Jan 23, 2026	145.50	146.22	145.50	146.21	146.21	0.23%	4,169
Jan 22, 2026	145.62	146.16	145.57	145.88	145.88	0.47%	4,693
Jan 21, 2026	144.13	145.47	144.13	145.19	145.19	0.90%	1,976
Jan 20, 2026	144.01	144.57	143.77	143.90	143.89	-1.49%	3,242
Jan 16, 2026	145.55	146.08	145.50	146.08	146.08	0.25%	13,003
Jan 15, 2026	146.39	146.39	145.30	145.71	145.71	-0.15%	24,315
Jan 14, 2026	145.37	145.93	145.37	145.93	145.93	0.13%	1,547
Jan 13, 2026	146.24	146.24	145.74	145.74	145.74	-0.34%	1,474
Jan 12, 2026	145.57	146.24	145.57	146.24	146.24	0.37%	3,040
Jan 9, 2026	145.75	145.75	145.71	145.71	145.71	0.51%	964
Jan 8, 2026	144.97	144.98	144.97	144.97	144.97	0.36%	1,278