QWI Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	0.79	0.79	0.73	0.79	0.79	-	16,462
Oct 3, 2025	0.79	0.79	0.79	0.79	0.79	-1.25%	6,317
Oct 2, 2025	0.80	0.82	0.80	0.80	0.80	-4.76%	5,140
Oct 1, 2025	0.84	0.86	0.80	0.84	0.84	3.70%	29,714
Sep 30, 2025	0.81	0.82	0.73	0.81	0.81	17.39%	304,924
Sep 29, 2025	0.69	0.75	0.69	0.69	0.69	-8.00%	660,353
Sep 26, 2025	0.75	0.75	0.75	0.75	0.75	2.74%	5,018
Sep 25, 2025	0.73	0.74	0.73	0.73	0.73	-1.35%	523,065
Sep 24, 2025	0.74	0.74	0.74	0.74	0.74	1.37%	1,978
Sep 23, 2025	0.73	0.74	0.73	0.73	0.73	-	272,716
Sep 22, 2025	0.73	0.74	0.73	0.73	0.73	-1.35%	91,387
Sep 19, 2025	0.74	0.74	0.73	0.74	0.74	-1.33%	184,960
Sep 18, 2025	0.75	0.75	0.73	0.75	0.75	2.74%	32,000
Sep 17, 2025	0.73	0.76	0.69	0.73	0.73	-3.95%	38,567
Sep 16, 2025	0.76	0.76	0.74	0.76	0.76	15.15%	93,992
Sep 15, 2025	0.66	0.75	0.66	0.66	0.66	-10.81%	1,162,591
Sep 12, 2025	0.74	0.74	0.73	0.74	0.74	-	23,861
Sep 11, 2025	0.74	0.74	0.73	0.74	0.74	-	167,092
Sep 10, 2025	0.74	0.74	0.74	0.74	0.74	-	38,425
Sep 9, 2025	0.74	0.75	0.74	0.74	0.74	-1.33%	4,247
Sep 8, 2025	0.75	0.75	0.72	0.75	0.75	2.74%	571,307
Sep 5, 2025	0.73	0.76	0.73	0.73	0.73	-5.19%	101,508
Sep 4, 2025	0.77	0.77	0.72	0.77	0.77	2.67%	207,282
Sep 3, 2025	0.75	0.75	0.71	0.75	0.75	5.63%	443,462
Sep 2, 2025	0.71	0.75	0.70	0.71	0.71	-5.33%	140,097
Sep 1, 2025	0.75	0.75	0.71	0.75	0.75	5.63%	355,420
Aug 29, 2025	0.71	0.71	0.71	0.71	0.71	-	244,043
Aug 28, 2025	0.71	0.71	0.70	0.71	0.71	-	340,889
Aug 27, 2025	0.71	0.73	0.70	0.71	0.71	2.90%	214,219
Aug 26, 2025	0.69	0.73	0.69	0.69	0.69	-1.43%	30,000
Aug 25, 2025	0.70	0.73	0.67	0.70	0.70	-	524,252
Aug 22, 2025	0.70	0.70	0.68	0.70	0.70	1.45%	103,600
Aug 21, 2025	0.69	0.69	0.68	0.69	0.69	1.47%	537,639
Aug 20, 2025	0.68	0.70	0.68	0.68	0.68	-2.86%	144,513
Aug 19, 2025	0.70	0.72	0.70	0.70	0.70	-2.78%	113,083
Aug 18, 2025	0.72	0.73	0.67	0.72	0.72	-1.37%	862,670
Aug 15, 2025	0.73	0.73	0.69	0.73	0.73	5.80%	54,291
Aug 14, 2025	0.69	0.74	0.68	0.69	0.69	-6.76%	963,592
Aug 13, 2025	0.74	0.74	0.69	0.74	0.74	-	110,469
Aug 12, 2025	0.74	0.74	0.67	0.74	0.74	1.37%	288,388
Aug 11, 2025	0.73	0.73	0.73	0.73	0.73	2.82%	8,044
Aug 8, 2025	0.71	0.71	0.71	0.71	0.71	-	44,464
Aug 7, 2025	0.71	0.71	0.67	0.71	0.71	-1.39%	102,134
Aug 5, 2025	0.72	0.72	0.67	0.72	0.72	-	78,192
Aug 4, 2025	0.72	0.73	0.68	0.72	0.72	-1.37%	501,757
Jul 31, 2025	0.73	0.73	0.70	0.73	0.73	-1.35%	20,865
Jul 30, 2025	0.74	0.75	0.67	0.74	0.74	-3.90%	580,298
Jul 29, 2025	0.77	0.77	0.74	0.77	0.77	-	102,442
Jul 28, 2025	0.77	0.77	0.77	0.77	0.77	2.67%	1,100
Jul 25, 2025	0.75	0.77	0.74	0.75	0.75	-2.60%	460,256