QWI Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	0.67	0.73	0.67	0.67	0.67	4.69%	19,956
Jun 24, 2026	0.64	0.73	0.64	0.64	0.64	-12.33%	2,509,150
Jun 23, 2026	0.73	0.73	0.72	0.73	0.73	-	12,797
Jun 22, 2026	0.73	0.73	0.69	0.73	0.73	-1.35%	360,230
Jun 19, 2026	0.74	0.74	0.70	0.74	0.74	5.71%	81,599
Jun 18, 2026	0.70	0.74	0.70	0.70	0.70	-4.11%	19,001
Jun 17, 2026	0.73	0.73	0.66	0.73	0.73	8.96%	539,004
Jun 15, 2026	0.67	0.69	0.67	0.67	0.67	1.52%	134,893
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