QWLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	154.20	154.28	153.65	153.81	153.81	0.63%	1,390
Jul 24, 2026	153.38	153.38	152.78	152.84	152.84	0.69%	1,641
Jul 23, 2026	151.53	151.79	151.53	151.79	151.79	-0.84%	557
Jul 22, 2026	153.07	153.07	153.07	153.07	153.07	0.01%	280
Jul 21, 2026	153.10	153.10	153.06	153.06	153.06	0.46%	778
Jul 20, 2026	152.99	153.41	152.37	152.37	152.36	-0.49%	945
Jul 17, 2026	153.84	153.84	152.85	153.12	153.12	-0.41%	1,749
Jul 16, 2026	153.81	153.81	153.46	153.75	153.75	0.28%	1,348
Jul 15, 2026	153.46	153.46	153.11	153.31	153.31	0.02%	785
Jul 14, 2026	153.90	153.90	153.26	153.29	153.28	-0.12%	1,109
Jul 13, 2026	153.73	153.96	153.30	153.47	153.47	-0.16%	3,090
Jul 10, 2026	153.42	153.71	153.28	153.71	153.71	0.49%	1,929
Jul 9, 2026	152.95	152.96	152.95	152.96	152.96	0.23%	2,007
Jul 8, 2026	152.60	152.76	152.55	152.61	152.61	-0.53%	7,649
Jul 7, 2026	154.05	154.05	153.34	153.42	153.42	-0.07%	1,783
Jul 6, 2026	153.34	153.54	153.34	153.54	153.54	0.45%	1,098
Jul 2, 2026	152.94	153.09	152.45	152.84	152.84	0.64%	3,211
Jul 1, 2026	151.56	152.09	151.41	151.87	151.87	-0.03%	1,344
Jun 30, 2026	151.65	151.95	151.65	151.91	151.91	0.35%	958
Jun 29, 2026	150.53	151.52	150.53	151.39	151.39	0.70%	5,262
Jun 26, 2026	149.76	150.45	149.67	150.33	150.33	0.31%	1,698
Jun 25, 2026	150.87	150.87	149.88	149.88	149.88	0.12%	782
Jun 24, 2026	150.39	150.39	149.55	149.70	149.70	-0.02%	1,080
Jun 23, 2026	149.67	150.08	149.43	149.73	149.73	-0.53%	5,936
Jun 22, 2026	150.52	150.53	150.52	150.53	150.53	-0.21%	788
Jun 18, 2026	150.62	151.19	150.62	150.85	150.85	0.29%	5,726
Jun 17, 2026	152.16	152.16	150.42	150.42	150.42	-1.22%	1,054
Jun 16, 2026	152.66	152.79	152.00	152.29	152.28	-0.09%	3,439
Jun 15, 2026	152.49	152.64	152.43	152.43	152.43	0.55%	2,544
Jun 12, 2026	151.90	151.90	151.50	151.59	151.59	0.28%	1,034
Jun 11, 2026	149.63	151.17	149.63	151.17	151.17	1.38%	498
Jun 10, 2026	150.59	150.59	149.11	149.11	149.11	-0.70%	2,522
Jun 9, 2026	149.55	150.17	148.83	150.17	150.17	0.12%	2,501
Jun 8, 2026	150.86	150.86	149.98	149.98	149.98	0.03%	1,821
Jun 5, 2026	151.74	151.74	149.94	149.94	149.94	-1.41%	5,164
Jun 4, 2026	151.96	152.12	151.86	152.09	152.09	0.53%	3,351
Jun 3, 2026	151.42	151.45	151.29	151.29	151.29	-0.56%	817
Jun 2, 2026	151.95	152.25	151.79	152.14	152.14	0.25%	1,727
Jun 1, 2026	151.05	152.19	151.03	151.76	151.76	0.10%	9,446
May 29, 2026	153.24	153.24	152.95	152.95	151.61	-0.12%	1,393
May 28, 2026	153.07	153.14	152.84	153.14	151.79	0.11%	1,309
May 27, 2026	153.14	153.14	152.75	152.97	151.63	-0.14%	2,337
May 26, 2026	153.17	153.19	152.94	153.19	151.85	0.01%	2,112
May 22, 2026	153.21	153.44	153.15	153.17	151.83	0.44%	1,060
May 21, 2026	151.51	152.60	151.51	152.50	151.17	-0.02%	2,434
May 20, 2026	152.28	152.88	152.28	152.54	151.20	0.83%	2,772
May 19, 2026	151.31	151.44	151.28	151.28	149.95	-0.32%	146,408
May 18, 2026	151.30	151.77	151.30	151.77	150.44	0.60%	1,724
May 15, 2026	151.27	151.44	150.82	150.87	149.54	-0.88%	2,508
May 14, 2026	151.83	152.68	151.83	152.21	150.87	0.39%	3,361