Widam Food Company Q.P.S.C. (QSE:WDAM)
Qatar · Delayed Price · Currency is QAR 1.480
+0.008 (0.54%)
Feb 5, 2026, 1:11 PM AST
QSE:WDAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.54% | 520,546 |
| Feb 4, 2026 | 1.47 | 1.50 | 1.47 | 1.47 | 1.47 | -0.14% | 839,342 |
| Feb 3, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | 0.27% | 815,599 |
| Feb 2, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | - | 1,182,058 |
| Feb 1, 2026 | 1.45 | 1.49 | 1.45 | 1.47 | 1.47 | 1.38% | 498,028 |
| Jan 29, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 1,160,904 |
| Jan 28, 2026 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 0.69% | 817,080 |
| Jan 27, 2026 | 1.45 | 1.49 | 1.45 | 1.45 | 1.45 | -0.07% | 861,434 |
| Jan 26, 2026 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | 0.55% | 258,995 |
| Jan 25, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -1.90% | 660,457 |
| Jan 22, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.34% | 847,994 |
| Jan 21, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -1.14% | 283,246 |
| Jan 20, 2026 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | 1.29% | 586,902 |
| Jan 19, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -1.01% | 348,388 |
| Jan 18, 2026 | 1.45 | 1.50 | 1.45 | 1.49 | 1.49 | 2.69% | 545,164 |
| 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 |