QWI Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.78	0.80	0.78	0.78	0.78	-2.50%	71,000
Nov 6, 2026	0.80	0.84	0.80	0.80	0.80	-5.88%	52,248
Nov 5, 2026	0.85	0.85	0.85	0.85	0.85	1.19%	1,700
Nov 4, 2026	0.84	0.85	0.84	0.84	0.84	1.20%	5,854
Nov 3, 2026	0.83	0.84	0.83	0.83	0.83	-1.19%	55,778
Nov 2, 2026	0.84	0.84	0.75	0.84	0.84	5.00%	1,677,574
Oct 30, 2026	0.80	0.80	0.80	0.80	0.80	-	28,481
Oct 29, 2026	0.80	0.82	0.80	0.80	0.80	-2.44%	26,861
Oct 28, 2026	0.82	0.82	0.80	0.82	0.82	-	414,569
Oct 27, 2026	0.82	0.82	0.80	0.82	0.82	3.80%	201,695
Oct 26, 2026	0.79	0.79	0.76	0.79	0.79	-1.25%	135,500
Oct 23, 2026	0.80	0.80	0.79	0.80	0.80	1.27%	4,600
Oct 22, 2026	0.79	0.79	0.76	0.79	0.79	3.95%	103,561
Oct 21, 2026	0.76	0.79	0.76	0.76	0.76	-3.80%	46,064,350
Oct 20, 2026	0.79	0.80	0.76	0.79	0.79	-1.25%	16,197
Oct 16, 2026	0.80	0.80	0.75	0.80	0.80	-1.23%	26,655
Oct 15, 2026	0.81	0.81	0.81	0.81	0.81	-	3,410
Oct 14, 2026	0.81	0.81	0.75	0.81	0.81	-1.22%	25,500
Oct 13, 2026	0.82	0.85	0.76	0.82	0.82	-3.53%	23,312
Oct 12, 2026	0.85	0.85	0.76	0.85	0.85	13.33%	69,228
Oct 9, 2026	0.75	0.84	0.75	0.75	0.75	-10.71%	609,784
Oct 8, 2026	0.84	0.85	0.83	0.84	0.84	1.20%	26,148
Oct 7, 2026	0.83	0.85	0.77	0.83	0.83	-2.35%	27,705
Oct 6, 2026	0.85	0.88	0.75	0.85	0.85	-2.30%	716,665
Oct 5, 2026	0.87	0.88	0.80	0.87	0.87	2.35%	28,501
Oct 2, 2026	0.85	0.89	0.79	0.85	0.85	-4.49%	67,800
Oct 1, 2026	0.89	0.89	0.78	0.89	0.89	-	80,556
Sep 30, 2026	0.89	0.90	0.80	0.89	0.89	2.30%	30,965
Sep 29, 2026	0.87	0.99	0.75	0.87	0.87	14.47%	747,061
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