QWI Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.73	0.73	0.68	0.73	0.73	5.80%	3,002,013
May 21, 2026	0.69	0.74	0.69	0.69	0.69	-1.43%	110,149
May 20, 2026	0.70	0.72	0.70	0.70	0.70	-2.78%	3,450,000
May 19, 2026	0.72	0.72	0.72	0.72	0.72	-	33,144
May 18, 2026	0.72	0.72	0.72	0.72	0.72	-	32,923
May 15, 2026	0.72	0.72	0.72	0.72	0.72	2.86%	6,072
May 14, 2026	0.70	0.76	0.70	0.70	0.70	-6.67%	458,402
May 13, 2026	0.75	0.75	0.73	0.75	0.75	1.35%	444,369
May 12, 2026	0.74	0.74	0.68	0.74	0.74	-	138,602
May 11, 2026	0.74	0.74	0.74	0.74	0.74	1.37%	1,500
May 8, 2026	0.73	0.73	0.69	0.73	0.73	-2.67%	3,909
May 7, 2026	0.75	0.75	0.68	0.75	0.75	5.63%	56,357
May 6, 2026	0.71	0.71	0.68	0.71	0.71	-4.05%	18,515
May 5, 2026	0.74	0.74	0.74	0.74	0.74	8.82%	9,132
May 4, 2026	0.68	0.76	0.68	0.68	0.68	-	192,497
Apr 30, 2026	0.68	0.75	0.68	0.68	0.68	-1.45%	77,436
Apr 29, 2026	0.69	0.74	0.69	0.69	0.69	2.99%	428,239
Apr 28, 2026	0.67	0.71	0.67	0.67	0.67	-5.63%	11,783
Apr 27, 2026	0.71	0.71	0.68	0.71	0.71	-	262,848
Apr 24, 2026	0.71	0.71	0.69	0.71	0.71	-	28,646
Apr 23, 2026	0.71	0.71	0.68	0.71	0.71	4.41%	116,021
Apr 22, 2026	0.68	0.73	0.68	0.68	0.68	1.49%	303,542
Apr 21, 2026	0.67	0.74	0.67	0.67	0.67	-9.46%	141,661
Apr 20, 2026	0.74	0.74	0.70	0.74	0.74	8.82%	93,120
Apr 17, 2026	0.68	0.70	0.68	0.68	0.68	-2.86%	1,188,638
Apr 16, 2026	0.70	0.73	0.66	0.70	0.70	2.94%	1,244,963
Apr 15, 2026	0.68	0.74	0.62	0.68	0.68	-2.86%	5,551,017
Apr 14, 2026	0.70	0.73	0.70	0.70	0.70	-6.67%	1,746,045
Apr 13, 2026	0.75	0.75	0.72	0.75	0.75	4.17%	192,745
Apr 10, 2026	0.72	0.75	0.72	0.72	0.72	-	265,093
Apr 9, 2026	0.72	0.75	0.72	0.72	0.72	-1.37%	7,680
Apr 8, 2026	0.73	0.74	0.73	0.73	0.73	-2.67%	150,000
Apr 7, 2026	0.75	0.75	0.72	0.75	0.75	4.17%	483,911
Apr 2, 2026	0.72	0.75	0.72	0.72	0.72	-4.00%	57,506
Apr 1, 2026	0.75	0.75	0.73	0.75	0.75	-	24,050
Mar 31, 2026	0.75	0.75	0.75	0.75	0.75	4.17%	2,000
Mar 30, 2026	0.72	0.72	0.72	0.72	0.72	-	18,000
Mar 27, 2026	0.72	0.74	0.72	0.72	0.72	-2.70%	56,500
Mar 26, 2026	0.74	0.74	0.74	0.74	0.74	1.37%	1,000
Mar 25, 2026	0.73	0.75	0.73	0.73	0.73	-1.35%	59,393
Mar 24, 2026	0.74	0.75	0.74	0.74	0.74	-1.33%	552,500
Mar 23, 2026	0.75	0.75	0.73	0.75	0.75	2.74%	16,002
Mar 20, 2026	0.73	0.75	0.73	0.73	0.73	-3.95%	54,083
Mar 19, 2026	0.76	0.76	0.73	0.76	0.76	-	12,399
Mar 18, 2026	0.76	0.76	0.73	0.76	0.76	5.56%	313,030
Mar 17, 2026	0.72	0.78	0.72	0.72	0.72	-6.49%	126,501
Mar 16, 2026	0.77	0.77	0.77	0.77	0.77	-	262,375
Mar 13, 2026	0.77	0.77	0.73	0.77	0.77	6.94%	44,479
Mar 12, 2026	0.72	0.77	0.72	0.72	0.72	-6.49%	143,891
Mar 11, 2026	0.77	0.77	0.71	0.77	0.77	-1.28%	1,030,600