QWI Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	3,000
Sep 25, 2026	0.75	0.77	0.75	0.75	0.75	-2.60%	599,035
Sep 24, 2026	0.77	0.77	0.75	0.77	0.77	-	957,338
Sep 23, 2026	0.77	0.77	0.73	0.77	0.77	5.48%	549,249
Sep 22, 2026	0.73	0.74	0.73	0.73	0.73	-1.35%	3,242
Sep 21, 2026	0.74	0.74	0.73	0.74	0.74	1.37%	198,697
Sep 18, 2026	0.73	0.73	0.68	0.73	0.73	4.29%	336,112
Sep 17, 2026	0.70	0.73	0.67	0.70	0.70	-4.11%	134,900
Sep 16, 2026	0.73	0.73	0.66	0.73	0.73	8.96%	233,012
Sep 15, 2026	0.67	0.74	0.67	0.67	0.67	-4.29%	2,726,950
Sep 14, 2026	0.70	0.72	0.65	0.70	0.70	-4.11%	7,608
Sep 11, 2026	0.73	0.73	0.64	0.73	0.73	-1.35%	105,567
Sep 10, 2026	0.74	0.74	0.64	0.74	0.74	7.25%	20,433
Sep 9, 2026	0.69	0.75	0.69	0.69	0.69	-4.17%	115,189
Sep 8, 2026	0.72	0.72	0.63	0.72	0.72	-1.37%	265,863
Sep 7, 2026	0.73	0.75	0.73	0.73	0.73	-2.67%	11,460
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