QWLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	144.70	144.75	144.44	144.44	144.44	-0.51%	2,676
Jan 6, 2026	144.73	145.21	144.67	145.18	145.18	0.43%	2,234
Jan 5, 2026	143.64	144.77	143.64	144.55	144.55	0.68%	9,866
Jan 2, 2026	143.89	143.89	143.36	143.57	143.57	0.22%	1,664
Dec 31, 2025	143.57	143.82	143.25	143.25	143.25	-0.61%	2,158
Dec 30, 2025	144.29	144.29	144.13	144.13	144.13	0.12%	1,804
Dec 29, 2025	144.02	144.22	143.94	143.95	143.95	-0.25%	2,487
Dec 26, 2025	144.21	144.30	144.20	144.30	144.30	0.07%	1,116
Dec 24, 2025	144.12	144.20	143.92	144.20	144.20	0.25%	2,110
Dec 23, 2025	143.70	143.84	143.70	143.84	143.84	0.41%	1,314
Dec 22, 2025	142.93	143.25	142.68	143.25	143.25	0.41%	5,146
Dec 19, 2025	142.93	143.02	142.64	142.67	142.67	0.30%	1,926
Dec 18, 2025	142.19	142.54	142.19	142.25	142.25	0.44%	2,635
Dec 17, 2025	142.30	142.41	141.60	141.62	141.62	-0.53%	2,248
Dec 16, 2025	142.96	142.96	141.94	142.38	142.38	-0.56%	6,947