QWI Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.66	0.73	0.66	0.66	0.66	-1.49%	18,400
Jun 11, 2026	0.67	0.74	0.67	0.67	0.67	-	13,551
Jun 10, 2026	0.67	0.73	0.66	0.67	0.67	-6.94%	137,756
Jun 9, 2026	0.72	0.72	0.71	0.72	0.72	-1.37%	4,844
Jun 8, 2026	0.73	0.73	0.70	0.73	0.73	4.29%	2,935
Jun 5, 2026	0.70	0.76	0.70	0.70	0.70	-6.67%	1,788,320
Jun 4, 2026	0.75	0.75	0.75	0.75	0.75	2.74%	22,320
Jun 3, 2026	0.73	0.73	0.67	0.73	0.73	12.31%	159,318
Jun 2, 2026	0.65	0.74	0.64	0.65	0.65	-13.33%	169,228
Jun 1, 2026	0.75	0.75	0.73	0.75	0.75	1.35%	7,324
May 29, 2026	0.74	0.74	0.70	0.74	0.74	17.46%	151,994
May 28, 2026	0.63	0.69	0.60	0.63	0.63	-11.27%	6,171,193
May 27, 2026	0.71	0.71	0.69	0.71	0.71	-	140,000
May 26, 2026	0.71	0.72	0.68	0.71	0.71	-2.74%	1,262,299
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