Widam Food Company Q.P.S.C. (QSE:WDAM)
Qatar · Delayed Price · Currency is QAR 1.666
-0.003 (-0.18%)
At close: Feb 26, 2026
QSE:WDAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.67 | 1.74 | 1.65 | 1.67 | 1.67 | -0.18% | 3,118,657 |
| Feb 25, 2026 | 1.77 | 1.77 | 1.67 | 1.67 | 1.67 | -5.28% | 5,775,465 |
| Feb 24, 2026 | 1.81 | 1.83 | 1.72 | 1.76 | 1.76 | -1.01% | 1,963,574 |
| Feb 23, 2026 | 1.62 | 1.78 | 1.61 | 1.78 | 1.78 | 9.88% | 6,548,635 |
| Feb 22, 2026 | 1.67 | 1.71 | 1.62 | 1.62 | 1.62 | -3.05% | 1,102,130 |
| Feb 19, 2026 | 1.73 | 1.73 | 1.67 | 1.67 | 1.67 | -4.02% | 3,884,480 |
| Feb 18, 2026 | 1.76 | 1.80 | 1.72 | 1.74 | 1.74 | -3.12% | 2,495,599 |
| Feb 17, 2026 | 1.82 | 1.84 | 1.77 | 1.80 | 1.80 | -1.37% | 2,019,022 |
| Feb 16, 2026 | 1.87 | 1.95 | 1.82 | 1.82 | 1.82 | -1.57% | 9,187,708 |
| Feb 15, 2026 | 1.73 | 1.88 | 1.73 | 1.85 | 1.85 | 8.50% | 8,502,952 |
| Feb 12, 2026 | 1.61 | 1.74 | 1.58 | 1.71 | 1.71 | 5.70% | 7,551,863 |
| Feb 11, 2026 | 1.59 | 1.63 | 1.57 | 1.61 | 1.61 | 1.45% | 1,708,566 |
| Feb 9, 2026 | 1.66 | 1.68 | 1.59 | 1.59 | 1.59 | -2.27% | 4,894,013 |
| Feb 8, 2026 | 1.49 | 1.63 | 1.48 | 1.63 | 1.63 | 10.00% | 8,239,924 |
| 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 |