QWLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	150.85	151.82	150.85	151.62	150.29	0.38%	7,566
May 12, 2026	150.19	151.04	150.01	151.04	149.72	0.19%	143,125
May 11, 2026	151.14	151.14	150.62	150.76	149.44	-0.05%	1,111
May 8, 2026	150.85	151.07	150.84	150.84	149.51	0.27%	2,193
May 7, 2026	151.31	151.31	150.43	150.43	149.11	-0.72%	843
May 6, 2026	151.19	151.53	151.19	151.53	150.20	1.11%	807
May 5, 2026	149.87	149.87	149.87	149.87	148.56	0.70%	456
May 4, 2026	149.61	149.63	148.77	148.84	147.53	-0.83%	1,699
May 1, 2026	150.18	150.18	150.08	150.08	148.76	-0.15%	982
Apr 30, 2026	149.23	150.31	149.23	150.31	148.99	1.34%	905
Apr 29, 2026	148.46	148.46	148.18	148.32	147.01	-0.21%	1,305
Apr 28, 2026	148.45	148.73	148.45	148.63	147.33	-0.05%	10,529
Apr 27, 2026	149.12	149.12	148.71	148.71	147.40	-0.28%	2,242
Apr 24, 2026	148.80	149.12	148.56	149.12	147.82	0.12%	1,450
Apr 23, 2026	149.36	149.47	148.87	148.95	147.64	-0.14%	2,817