QWLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	143.56	143.56	143.15	143.19	143.19	0.38%	952
Dec 12, 2025	143.37	143.37	142.52	142.65	142.65	-0.37%	1,444
Dec 11, 2025	143.12	143.18	143.12	143.18	143.17	0.64%	792
Dec 10, 2025	141.45	142.41	141.45	142.26	142.26	0.69%	1,125
Dec 9, 2025	141.88	141.88	141.29	141.29	141.29	-0.15%	1,883
Dec 8, 2025	142.00	142.00	141.50	141.50	141.50	-0.56%	1,141
Dec 5, 2025	142.52	142.52	142.29	142.29	142.29	-	1,928
Dec 4, 2025	142.42	142.43	142.18	142.29	142.29	0.05%	4,947
Dec 3, 2025	141.98	142.39	141.98	142.22	142.22	0.30%	7,858
Dec 2, 2025	141.94	141.94	141.45	141.79	141.79	0.22%	2,411
Dec 1, 2025	141.93	142.01	141.48	141.48	141.48	-0.57%	2,738
Nov 28, 2025	142.02	142.29	142.02	142.29	142.29	0.27%	287
Nov 26, 2025	141.25	142.02	141.25	141.91	141.91	0.67%	733
Nov 25, 2025	140.59	140.97	140.40	140.97	140.97	-0.09%	9,501
Nov 24, 2025	140.38	141.23	140.38	141.10	139.66	0.64%	1,390
Nov 21, 2025	139.63	140.64	139.63	140.19	138.77	1.24%	2,657
Nov 20, 2025	140.99	141.00	138.47	138.47	137.06	-1.02%	4,904
Nov 19, 2025	140.04	140.07	139.83	139.90	138.48	-0.12%	2,050
Nov 18, 2025	139.95	140.33	139.89	140.06	138.64	-0.41%	2,142
Nov 17, 2025	141.45	141.77	140.64	140.64	139.21	-0.85%	2,372
Nov 14, 2025	141.30	142.21	141.30	141.84	140.40	-0.11%	1,245
Nov 13, 2025	142.99	143.19	141.96	142.00	140.56	-0.82%	4,204
Nov 12, 2025	142.96	143.19	142.96	143.17	141.72	0.32%	1,265
Nov 11, 2025	142.30	142.77	142.30	142.72	141.27	0.72%	1,406
Nov 10, 2025	141.13	141.70	141.01	141.70	140.26	0.95%	2,274
Nov 7, 2025	139.61	140.37	139.39	140.37	138.94	0.22%	1,950
Nov 6, 2025	140.30	140.36	139.79	140.07	138.64	-0.36%	5,808
Nov 5, 2025	139.87	140.67	139.87	140.57	139.14	0.50%	1,768
Nov 4, 2025	140.25	140.34	139.88	139.88	138.45	-0.58%	3,562
Nov 3, 2025	140.11	140.69	140.11	140.69	139.26	-0.27%	787
Oct 31, 2025	140.78	141.21	140.49	141.07	139.64	-0.08%	4,992
Oct 30, 2025	141.79	141.96	141.19	141.19	139.76	-0.35%	2,585
Oct 29, 2025	142.26	142.41	141.70	141.70	140.25	-0.66%	1,240
Oct 28, 2025	142.69	143.03	142.63	142.63	141.18	-0.19%	5,571
Oct 27, 2025	142.38	143.01	142.36	142.91	141.46	0.81%	8,107
Oct 24, 2025	141.97	141.97	141.75	141.77	140.33	0.32%	1,453
Oct 23, 2025	141.25	141.53	141.25	141.31	139.87	0.21%	1,523
Oct 22, 2025	141.37	141.37	140.64	141.01	139.58	-0.24%	2,604
Oct 21, 2025	141.07	141.38	141.07	141.35	139.91	-0.10%	1,259
Oct 20, 2025	141.00	141.48	141.00	141.48	140.04	0.80%	3,133
Oct 17, 2025	140.31	140.47	140.31	140.36	138.93	0.66%	926
Oct 16, 2025	140.50	140.51	139.44	139.44	138.02	-0.45%	4,028
Oct 15, 2025	140.59	140.59	139.86	140.07	138.64	0.13%	2,626
Oct 14, 2025	138.77	140.14	138.77	139.88	138.46	0.40%	1,605
Oct 13, 2025	139.06	139.34	138.93	139.33	137.91	0.76%	2,038
Oct 10, 2025	140.67	140.67	138.27	138.27	136.87	-1.65%	3,402
Oct 9, 2025	141.00	141.07	140.58	140.59	139.16	-0.57%	2,313