QWLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	153.21	153.44	153.15	153.17	153.17	0.44%	1,060
May 21, 2026	151.51	152.60	151.51	152.50	152.50	-0.02%	2,434
May 20, 2026	152.28	152.88	152.28	152.54	152.54	0.83%	2,772
May 19, 2026	151.31	151.44	151.28	151.28	151.28	-0.32%	146,408
May 18, 2026	151.30	151.77	151.30	151.77	151.77	0.60%	1,724
May 15, 2026	151.27	151.44	150.82	150.87	150.87	-0.88%	2,508
May 14, 2026	151.83	152.68	151.83	152.21	152.21	0.39%	3,361
May 13, 2026	150.85	151.82	150.85	151.62	151.62	0.38%	7,566
May 12, 2026	150.19	151.04	150.01	151.04	151.04	0.19%	143,125
May 11, 2026	151.14	151.14	150.62	150.76	150.76	-0.05%	1,111
May 8, 2026	150.85	151.07	150.84	150.84	150.84	0.27%	2,193
May 7, 2026	151.31	151.31	150.43	150.43	150.43	-0.72%	843
May 6, 2026	151.19	151.53	151.19	151.53	151.53	1.11%	807
May 5, 2026	149.87	149.87	149.87	149.87	149.87	0.70%	456
May 4, 2026	149.61	149.63	148.77	148.84	148.84	-0.83%	1,699
May 1, 2026	150.18	150.18	150.08	150.08	150.08	-0.15%	982
Apr 30, 2026	149.23	150.31	149.23	150.31	150.31	1.34%	905
Apr 29, 2026	148.46	148.46	148.18	148.32	148.32	-0.21%	1,305
Apr 28, 2026	148.45	148.73	148.45	148.63	148.63	-0.05%	10,529
Apr 27, 2026	149.12	149.12	148.71	148.71	148.71	-0.28%	2,242
Apr 24, 2026	148.80	149.12	148.56	149.12	149.12	0.12%	1,450
Apr 23, 2026	149.36	149.47	148.87	148.95	148.95	-0.14%	2,817
Apr 22, 2026	149.02	149.16	148.86	149.16	149.16	0.23%	2,510
Apr 21, 2026	148.82	148.82	148.82	148.82	148.82	-1.02%	447
Apr 20, 2026	150.25	150.59	150.25	150.35	150.35	-0.20%	1,890
Apr 17, 2026	150.49	150.74	150.43	150.65	150.65	0.96%	2,589
Apr 16, 2026	149.16	149.21	148.83	149.21	149.21	0.08%	981
Apr 15, 2026	148.76	149.09	148.69	149.09	149.09	0.22%	1,684
Apr 14, 2026	148.99	149.04	148.75	148.77	148.77	0.41%	1,567
Apr 13, 2026	147.42	148.16	147.40	148.16	148.16	0.65%	1,354
Apr 10, 2026	147.62	147.80	147.21	147.21	147.21	-0.53%	1,896
Apr 9, 2026	147.72	148.07	147.72	147.99	147.99	0.27%	707
Apr 8, 2026	147.36	147.59	147.25	147.59	147.59	2.21%	866
Apr 7, 2026	143.97	144.40	143.75	144.40	144.40	-0.16%	880
Apr 6, 2026	144.61	144.64	144.61	144.64	144.64	0.35%	1,206
Apr 2, 2026	142.44	144.13	142.44	144.13	144.13	0.09%	1,597
Apr 1, 2026	143.69	144.45	143.69	144.01	144.01	0.61%	1,629
Mar 31, 2026	141.31	143.14	141.31	143.14	143.14	2.15%	981
Mar 30, 2026	140.57	140.57	140.13	140.13	140.13	0.30%	1,565
Mar 27, 2026	140.18	140.18	139.72	139.72	139.72	-0.99%	2,077
Mar 26, 2026	142.43	142.43	141.12	141.12	141.12	-1.31%	1,495
Mar 25, 2026	143.24	143.24	142.74	142.99	142.99	0.64%	1,009
Mar 24, 2026	141.41	142.12	141.41	142.08	142.08	-0.46%	1,731
Mar 23, 2026	143.19	143.19	142.74	142.74	142.74	1.32%	781
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