Widam Food Company Q.P.S.C. (QSE:WDAM)
Qatar · Delayed Price · Currency is QAR 1.450
-0.035 (-2.36%)
At close: Jan 15, 2026
QSE:WDAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -2.36% | 377,355 |
| Jan 14, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -1.07% | 830,597 |
| Jan 13, 2026 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | 0.81% | 653,129 |
| Jan 12, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -1.39% | 432,149 |
| Jan 11, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | -0.33% | 618,020 |
| Jan 8, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | -0.66% | 374,925 |
| Jan 7, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -0.78% | 777,304 |
| Jan 6, 2026 | 1.55 | 1.58 | 1.54 | 1.54 | 1.54 | -0.71% | 1,278,751 |
| Jan 5, 2026 | 1.52 | 1.57 | 1.51 | 1.55 | 1.55 | 2.18% | 1,706,694 |
| Jan 4, 2026 | 1.50 | 1.55 | 1.50 | 1.52 | 1.52 | 1.47% | 2,232,876 |
| Dec 31, 2025 | 1.43 | 1.53 | 1.43 | 1.49 | 1.49 | 4.33% | 5,221,229 |
| Dec 30, 2025 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -2.65% | 481,641 |
| Dec 29, 2025 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | -0.14% | 350,365 |
| Dec 28, 2025 | 1.50 | 1.51 | 1.46 | 1.47 | 1.47 | -1.93% | 1,073,474 |
| Dec 25, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -2.53% | 1,363,416 |
| Dec 24, 2025 | 1.57 | 1.58 | 1.54 | 1.54 | 1.54 | -1.85% | 736,345 |
| Dec 23, 2025 | 1.57 | 1.60 | 1.54 | 1.57 | 1.57 | 0.19% | 875,287 |
| Dec 22, 2025 | 1.51 | 1.57 | 1.50 | 1.57 | 1.57 | 3.50% | 1,565,043 |
| Dec 21, 2025 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -1.24% | 1,070,698 |
| Dec 17, 2025 | 1.60 | 1.61 | 1.53 | 1.53 | 1.53 | -5.49% | 1,712,598 |
| Dec 16, 2025 | 1.67 | 1.69 | 1.61 | 1.62 | 1.62 | -1.28% | 4,813,837 |
| Dec 15, 2025 | 1.64 | 1.64 | 1.60 | 1.64 | 1.64 | 9.98% | 8,701,721 |
| Dec 14, 2025 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | 9.94% | 2,387,573 |
| Dec 11, 2025 | 1.39 | 1.39 | 1.32 | 1.36 | 1.36 | -0.73% | 2,119,693 |
| Dec 10, 2025 | 1.41 | 1.42 | 1.37 | 1.37 | 1.37 | -3.32% | 1,386,729 |
| Dec 9, 2025 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -1.05% | 1,229,968 |
| Dec 8, 2025 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -2.12% | 708,104 |
| Dec 7, 2025 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.61% | 305,280 |
| Dec 4, 2025 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | -0.68% | 819,050 |
| Dec 3, 2025 | 1.48 | 1.51 | 1.46 | 1.48 | 1.48 | - | 898,651 |
| Dec 2, 2025 | 1.44 | 1.50 | 1.42 | 1.48 | 1.48 | 2.78% | 1,756,172 |
| Dec 1, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -1.91% | 484,645 |
| Nov 30, 2025 | 1.49 | 1.52 | 1.47 | 1.47 | 1.47 | -1.14% | 1,456,372 |
| Nov 27, 2025 | 1.45 | 1.54 | 1.45 | 1.49 | 1.49 | 3.63% | 4,654,150 |
| Nov 26, 2025 | 1.44 | 1.45 | 1.38 | 1.43 | 1.43 | -0.28% | 2,990,105 |
| Nov 25, 2025 | 1.48 | 1.49 | 1.41 | 1.44 | 1.44 | -3.43% | 1,373,996 |
| Nov 24, 2025 | 1.58 | 1.60 | 1.45 | 1.49 | 1.49 | -6.94% | 1,945,782 |
| Nov 23, 2025 | 1.76 | 1.77 | 1.59 | 1.60 | 1.60 | -8.89% | 4,287,282 |
| Nov 20, 2025 | 1.83 | 1.83 | 1.75 | 1.76 | 1.76 | -3.31% | 265,014 |
| Nov 19, 2025 | 1.77 | 1.84 | 1.73 | 1.82 | 1.82 | 3.60% | 1,545,144 |
| Nov 18, 2025 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -1.02% | 258,999 |
| Nov 17, 2025 | 1.81 | 1.82 | 1.75 | 1.77 | 1.77 | -2.53% | 902,225 |
| Nov 16, 2025 | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | -0.49% | 130,732 |
| Nov 13, 2025 | 1.90 | 1.90 | 1.82 | 1.83 | 1.83 | -3.39% | 988,079 |
| Nov 12, 2025 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -2.23% | 875,221 |
| Nov 11, 2025 | 1.95 | 1.97 | 1.92 | 1.93 | 1.93 | -0.92% | 1,478,763 |
| Nov 10, 2025 | 1.95 | 1.95 | 1.92 | 1.95 | 1.95 | -0.31% | 227,800 |
| Nov 9, 2025 | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | -0.20% | 68,908 |
| Nov 6, 2025 | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | - | 208,884 |
| Nov 5, 2025 | 1.97 | 1.98 | 1.96 | 1.96 | 1.96 | -0.56% | 348,212 |