QWI Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.78	0.78	0.74	0.78	0.78	-1.27%	18,870
Jan 15, 2026	0.79	0.79	0.77	0.79	0.79	3.95%	788,935
Jan 14, 2026	0.76	0.78	0.76	0.76	0.76	-2.56%	10,501
Jan 13, 2026	0.78	0.78	0.76	0.78	0.78	2.63%	45,320
Jan 12, 2026	0.76	0.76	0.73	0.76	0.76	5.56%	530,957
Jan 9, 2026	0.72	0.76	0.72	0.72	0.72	-5.26%	51,000
Jan 8, 2026	0.76	0.76	0.72	0.76	0.76	1.33%	324,998
Jan 7, 2026	0.75	0.75	0.73	0.75	0.75	-1.32%	127,348
Jan 6, 2026	0.76	0.76	0.76	0.76	0.76	5.56%	1,000
Jan 5, 2026	0.72	0.75	0.69	0.72	0.72	-	552,067
Jan 2, 2026	0.72	0.76	0.72	0.72	0.72	-7.69%	113,524
Dec 31, 2025	0.78	0.78	0.72	0.78	0.78	4.00%	124,000
Dec 30, 2025	0.75	0.78	0.75	0.75	0.75	-1.32%	2,503
Dec 29, 2025	0.76	0.78	0.76	0.76	0.76	-3.80%	12,919
Dec 24, 2025	0.79	0.79	0.72	0.79	0.79	-	44,225
Dec 23, 2025	0.79	0.79	0.79	0.79	0.79	8.22%	7,000
Dec 22, 2025	0.73	0.73	0.70	0.73	0.73	-2.67%	1,110,200
Dec 19, 2025	0.75	0.75	0.75	0.75	0.75	-	5,023
Dec 18, 2025	0.75	0.75	0.75	0.75	0.75	2.74%	14,000
Dec 17, 2025	0.73	0.75	0.73	0.73	0.73	-	434,942
Dec 15, 2025	0.73	0.73	0.73	0.73	0.73	2.82%	2,500
Dec 12, 2025	0.71	0.75	0.70	0.71	0.71	-1.39%	2,253,238
Dec 11, 2025	0.72	0.75	0.71	0.72	0.72	-4.00%	680,582
Dec 10, 2025	0.75	0.79	0.71	0.75	0.75	-2.60%	617,060
Dec 9, 2025	0.77	0.77	0.71	0.77	0.77	-	38,000
Dec 8, 2025	0.77	0.77	0.77	0.77	0.77	-	6,123
Dec 5, 2025	0.77	0.77	0.77	0.77	0.77	-	2,000
Dec 4, 2025	0.77	0.77	0.77	0.77	0.77	-	2,000
Dec 3, 2025	0.77	0.77	0.72	0.77	0.77	2.67%	38,200
Dec 2, 2025	0.75	0.75	0.73	0.75	0.75	-	806,775
Dec 1, 2025	0.75	0.77	0.72	0.75	0.75	-	67,398
Nov 28, 2025	0.75	0.77	0.75	0.75	0.75	-2.60%	59,587
Nov 27, 2025	0.77	0.77	0.75	0.77	0.77	-	4,413
Nov 26, 2025	0.77	0.77	0.73	0.77	0.77	5.48%	11,144
Nov 25, 2025	0.73	0.73	0.72	0.73	0.73	-	288,619
Nov 24, 2025	0.73	0.76	0.73	0.73	0.73	-2.67%	100,561
Nov 21, 2025	0.75	0.82	0.75	0.75	0.75	-1.32%	209,377
Nov 20, 2025	0.76	0.81	0.76	0.76	0.76	-5.00%	30,044
Nov 19, 2025	0.80	0.80	0.71	0.80	0.80	6.67%	339,205
Nov 17, 2025	0.75	0.75	0.75	0.75	0.75	-2.60%	110,894
Nov 14, 2025	0.77	0.77	0.77	0.77	0.77	-	2,000
Nov 13, 2025	0.77	0.77	0.72	0.77	0.77	-1.28%	194,484
Nov 12, 2025	0.78	0.78	0.75	0.78	0.78	5.41%	65,868
Nov 11, 2025	0.74	0.75	0.69	0.74	0.74	-7.50%	561,452
Nov 10, 2025	0.80	0.80	0.80	0.80	0.80	-	2,215
Nov 7, 2025	0.80	0.80	0.80	0.80	0.80	-	3,500
Nov 6, 2025	0.80	0.80	0.74	0.80	0.80	-	421,638
Nov 5, 2025	0.80	0.80	0.77	0.80	0.80	3.90%	234,253
Nov 4, 2025	0.77	0.80	0.77	0.77	0.77	-6.10%	2,568
Nov 3, 2025	0.82	0.82	0.79	0.82	0.82	3.80%	10,512