QWLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	131.19	131.58	130.97	130.97	130.97	-0.04%	4,185
Jun 17, 2025	131.72	131.78	131.02	131.02	131.02	-0.93%	2,368
Jun 16, 2025	132.79	132.86	132.24	132.24	132.24	0.49%	1,372
Jun 13, 2025	132.56	132.69	131.60	131.60	131.60	-1.11%	2,300
Jun 12, 2025	132.75	133.10	132.75	133.08	133.08	0.57%	10,569
Jun 11, 2025	132.77	132.77	132.32	132.32	132.32	-0.19%	1,703
Jun 10, 2025	132.37	132.57	132.25	132.57	132.57	0.26%	2,936
Jun 9, 2025	132.37	132.57	132.22	132.22	132.22	-0.27%	4,411
Jun 6, 2025	132.31	132.67	132.04	132.58	132.58	0.91%	3,435
Jun 5, 2025	131.63	131.97	131.33	131.38	131.38	-0.32%	6,884
Jun 4, 2025	132.00	132.15	131.80	131.80	131.80	0.09%	3,893
Jun 3, 2025	131.17	131.70	131.17	131.69	131.69	-0.02%	2,725
Jun 2, 2025	130.98	131.71	130.92	131.71	131.71	-0.53%	2,505
May 30, 2025	131.80	132.42	131.80	132.42	131.21	0.36%	4,221
May 29, 2025	132.02	132.02	131.19	131.95	130.74	0.37%	3,009
May 28, 2025	132.12	132.22	131.46	131.46	130.26	-0.78%	2,686
May 27, 2025	131.85	132.50	131.85	132.50	131.29	1.37%	5,152
May 23, 2025	129.97	130.97	129.97	130.71	129.52	-0.27%	3,294
May 22, 2025	131.00	131.46	130.94	131.07	129.88	-0.26%	4,733
May 21, 2025	132.54	132.98	131.33	131.42	130.22	-1.17%	34,919
May 20, 2025	132.92	133.15	132.62	132.97	131.76	0.08%	2,614
May 19, 2025	131.66	132.87	131.66	132.87	131.66	0.53%	2,380
May 16, 2025	131.34	132.18	131.33	132.18	130.97	0.69%	3,280
May 15, 2025	130.14	131.37	130.14	131.27	130.07	1.02%	20,366
May 14, 2025	130.58	130.58	129.95	129.95	128.76	-0.41%	2,032
May 13, 2025	130.49	130.68	130.48	130.48	129.29	-0.10%	2,630
May 12, 2025	130.12	130.60	129.78	130.60	129.41	1.26%	17,776
May 9, 2025	129.50	129.50	128.94	128.97	127.80	-0.06%	5,822
May 8, 2025	129.59	129.92	129.04	129.04	127.87	-0.18%	3,481
May 7, 2025	129.18	129.40	129.17	129.27	128.09	-0.03%	2,545
May 6, 2025	129.05	129.47	129.05	129.31	128.13	-0.15%	2,617
May 5, 2025	129.61	130.04	129.50	129.50	128.32	-0.18%	5,744
May 2, 2025	129.58	130.00	129.40	129.73	128.55	1.35%	9,442
May 1, 2025	128.60	128.60	127.95	128.00	126.83	-0.17%	6,399
Apr 30, 2025	126.85	128.22	126.06	128.22	127.05	0.31%	1,851
Apr 29, 2025	127.07	127.82	127.07	127.82	126.66	0.47%	1,099
Apr 28, 2025	126.84	127.24	126.41	127.22	126.06	0.47%	1,892
Apr 25, 2025	126.18	126.63	125.66	126.63	125.47	0.22%	2,265
Apr 24, 2025	125.38	126.35	125.38	126.35	125.20	1.06%	3,141
Apr 23, 2025	126.23	126.23	124.95	125.02	123.88	0.69%	5,917
Apr 22, 2025	122.93	124.17	122.83	124.17	123.04	2.06%	3,785
Apr 21, 2025	123.58	123.58	120.67	121.67	120.56	-1.43%	5,889
Apr 17, 2025	123.25	124.04	123.13	123.43	122.31	0.51%	4,792
Apr 16, 2025	123.86	124.02	122.32	122.80	121.68	-1.08%	3,405
Apr 15, 2025	124.84	124.89	124.14	124.14	123.01	-0.03%	5,435
Apr 14, 2025	124.02	124.35	123.54	124.18	123.04	1.08%	3,285
Apr 11, 2025	120.71	122.92	120.71	122.85	121.73	2.03%	1,321
Apr 10, 2025	120.92	121.22	118.11	120.41	119.31	-2.15%	10,466
Apr 9, 2025	114.65	123.11	114.65	123.06	121.94	7.22%	8,840
Apr 8, 2025	119.79	119.91	113.85	114.78	113.73	-1.15%	13,967