QWI Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.75	0.75	0.72	0.75	0.75	8.70%	13,501
Sep 3, 2026	0.69	0.74	0.69	0.69	0.69	-6.76%	5,603
Sep 2, 2026	0.74	0.75	0.74	0.74	0.74	1.37%	16,962
Sep 1, 2026	0.73	0.74	0.73	0.73	0.73	-1.35%	13,705
Aug 31, 2026	0.74	0.76	0.74	0.74	0.74	-	1,006,942
Aug 28, 2026	0.74	0.75	0.67	0.74	0.74	-	503,301
Aug 27, 2026	0.74	0.74	0.65	0.74	0.74	-	82,670
Aug 26, 2026	0.74	0.74	0.73	0.74	0.74	12.12%	2,500
Aug 25, 2026	0.66	0.74	0.66	0.66	0.66	-9.59%	200,199
Aug 24, 2026	0.73	0.73	0.70	0.73	0.73	-1.35%	483,552
Aug 21, 2026	0.74	0.74	0.69	0.74	0.74	-1.33%	33,587
Aug 20, 2026	0.75	0.75	0.68	0.75	0.75	-1.32%	85,434
Aug 19, 2026	0.76	0.77	0.76	0.76	0.76	-	478,757
Aug 18, 2026	0.76	0.76	0.68	0.76	0.76	-	63,847
Aug 17, 2026	0.76	0.76	0.72	0.76	0.76	2.70%	386,717
Aug 14, 2026	0.74	0.74	0.72	0.74	0.74	2.78%	674,064
Aug 13, 2026	0.72	0.72	0.70	0.72	0.72	7.46%	81,704
Aug 12, 2026	0.67	0.73	0.67	0.67	0.67	-8.22%	139,119
Aug 11, 2026	0.73	0.73	0.66	0.73	0.73	-	151,000
Aug 10, 2026	0.73	0.73	0.72	0.73	0.73	-2.67%	26,381
Aug 7, 2026	0.75	0.75	0.66	0.75	0.75	-	179,163
Aug 5, 2026	0.75	0.75	0.67	0.75	0.75	-	79,777
Aug 4, 2026	0.75	0.77	0.73	0.75	0.75	11.94%	65,416
Aug 3, 2026	0.67	0.74	0.67	0.67	0.67	-6.94%	47,243
Jul 31, 2026	0.72	0.75	0.72	0.72	0.72	-4.00%	25,279
Jul 30, 2026	0.75	0.75	0.74	0.75	0.75	11.94%	127,823
Jul 29, 2026	0.67	0.73	0.66	0.67	0.67	-11.84%	104,046
Jul 28, 2026	0.76	0.76	0.76	0.76	0.76	-	3,043
Jul 27, 2026	0.76	0.76	0.75	0.76	0.76	4.11%	12,001
Jul 24, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	49,080
Jul 23, 2026	0.74	0.75	0.65	0.74	0.74	-1.33%	232,057
Jul 22, 2026	0.75	0.76	0.64	0.75	0.75	-	516,446
Jul 21, 2026	0.75	0.75	0.72	0.75	0.75	4.17%	50,450
Jul 20, 2026	0.72	0.75	0.71	0.72	0.72	1.41%	159,599
Jul 17, 2026	0.71	0.76	0.71	0.71	0.71	1.43%	83,325
Jul 16, 2026	0.70	0.75	0.70	0.70	0.70	1.45%	15,730
Jul 15, 2026	0.69	0.76	0.69	0.69	0.69	-8.00%	155,601
Jul 14, 2026	0.75	0.75	0.69	0.75	0.75	7.14%	189,611
Jul 13, 2026	0.70	0.76	0.69	0.70	0.70	-4.11%	179,064
Jul 10, 2026	0.73	0.73	0.72	0.73	0.73	-	415,742
Jul 9, 2026	0.73	0.77	0.73	0.73	0.73	-5.19%	129,137
Jul 8, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	9,000
Jul 7, 2026	0.76	0.76	0.73	0.76	0.76	4.11%	500,722
Jul 6, 2026	0.73	0.76	0.73	0.73	0.73	-3.95%	209,675
Jul 3, 2026	0.76	0.76	0.76	0.76	0.76	-	7,210
Jul 2, 2026	0.76	0.76	0.71	0.76	0.76	7.04%	5,005
Jul 1, 2026	0.71	0.75	0.71	0.71	0.71	-5.33%	115,968
Jun 30, 2026	0.75	0.76	0.75	0.75	0.75	-1.32%	3,461
Jun 29, 2026	0.76	0.76	0.68	0.76	0.76	11.76%	2,800,100
Jun 26, 2026	0.68	0.75	0.66	0.68	0.68	1.49%	3,196,040