QWLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	158.70	158.70	158.45	158.45	158.45	-0.52%	1,441
Sep 3, 2026	158.82	159.37	158.82	159.28	159.28	0.94%	2,693
Sep 2, 2026	157.80	157.80	157.80	157.80	157.80	0.33%	511
Sep 1, 2026	157.23	157.28	157.23	157.28	157.28	-0.60%	851
Aug 31, 2026	158.38	158.38	158.02	158.23	158.23	-0.33%	1,103
Aug 28, 2026	158.70	158.75	158.50	158.75	158.75	-0.14%	2,540
Aug 27, 2026	158.72	159.10	158.72	158.98	158.98	-0.06%	1,375
Aug 26, 2026	159.14	159.26	159.00	159.07	159.07	-0.31%	1,452
Aug 25, 2026	159.07	159.57	159.07	159.57	159.57	0.43%	4,293
Aug 24, 2026	158.84	158.97	158.78	158.89	158.89	0.10%	1,093
Aug 21, 2026	158.49	158.80	158.49	158.73	158.73	0.55%	627
Aug 20, 2026	158.00	158.00	157.83	157.86	157.86	-0.62%	778
Aug 19, 2026	158.85	158.85	158.85	158.85	158.85	0.38%	734
Aug 18, 2026	158.24	158.24	158.24	158.24	158.24	-0.21%	437
Aug 17, 2026	158.84	158.84	158.22	158.58	158.57	-0.55%	1,313
Aug 14, 2026	159.45	159.45	159.45	159.45	159.45	-0.21%	407
Aug 13, 2026	159.69	159.78	159.69	159.78	159.78	0.45%	587
Aug 12, 2026	159.20	159.20	159.07	159.07	159.06	0.15%	589
Aug 11, 2026	159.34	159.51	158.83	158.83	158.83	-0.28%	3,041
Aug 10, 2026	159.25	159.66	159.25	159.28	159.28	-0.05%	1,532
Aug 7, 2026	159.32	159.38	158.99	159.35	159.35	0.66%	2,891
Aug 6, 2026	158.62	158.62	158.04	158.31	158.31	0.03%	1,680
Aug 5, 2026	159.14	159.14	158.00	158.26	158.26	-0.10%	1,620
Aug 4, 2026	156.98	158.50	156.96	158.42	158.42	1.39%	2,245
Aug 3, 2026	155.92	156.24	155.88	156.24	156.24	0.58%	1,994
Jul 31, 2026	154.00	155.67	154.00	155.33	155.33	0.22%	5,250
Jul 30, 2026	154.86	154.99	154.68	154.99	154.99	0.68%	1,048
Jul 29, 2026	155.20	155.22	153.95	153.95	153.95	-0.74%	1,953
Jul 28, 2026	154.42	155.25	154.42	155.10	155.10	0.84%	1,140
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