Widam Food Company Q.P.S.C. (QSE:WDAM)
Qatar · Delayed Price · Currency is QAR 4.151
-0.027 (-0.65%)
Nov 12, 2026, 1:14 PM AST
QSE:WDAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.16 | 4.23 | 4.13 | 4.15 | 4.15 | -0.65% | 495,075 |
| Nov 11, 2026 | 4.29 | 4.29 | 4.11 | 4.18 | 4.18 | -1.79% | 409,943 |
| Nov 10, 2026 | 4.03 | 4.30 | 4.02 | 4.25 | 4.25 | 4.88% | 1,577,856 |
| Nov 9, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | 0.27% | 135,516 |
| Nov 8, 2026 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | -0.37% | 179,661 |
| Nov 5, 2026 | 4.02 | 4.11 | 4.01 | 4.06 | 4.06 | 1.12% | 813,843 |
| Nov 4, 2026 | 4.03 | 4.13 | 4.01 | 4.02 | 4.02 | -0.25% | 561,886 |
| Nov 3, 2026 | 4.16 | 4.16 | 4.00 | 4.03 | 4.03 | -4.44% | 618,982 |
| Nov 2, 2026 | 4.39 | 4.47 | 4.20 | 4.21 | 4.21 | -4.92% | 878,529 |
| Nov 1, 2026 | 4.41 | 4.49 | 4.29 | 4.43 | 4.43 | -2.72% | 1,225,651 |
| Oct 29, 2026 | 4.62 | 4.62 | 4.54 | 4.55 | 4.55 | -0.86% | 569,234 |
| Oct 28, 2026 | 4.62 | 4.64 | 4.57 | 4.59 | 4.59 | -0.55% | 1,168,119 |
| Oct 27, 2026 | 4.67 | 4.67 | 4.58 | 4.62 | 4.62 | -1.08% | 704,002 |
| Oct 26, 2026 | 4.67 | 4.70 | 4.64 | 4.67 | 4.67 | 0.86% | 965,548 |
| Oct 25, 2026 | 4.61 | 4.72 | 4.57 | 4.63 | 4.63 | -4.03% | 831,651 |
| Oct 22, 2026 | 4.93 | 5.00 | 4.81 | 4.82 | 4.82 | -3.25% | 462,650 |
| Oct 21, 2026 | 5.01 | 5.14 | 4.93 | 4.99 | 4.99 | -0.50% | 536,250 |
| Oct 20, 2026 | 4.96 | 5.17 | 4.75 | 5.01 | 5.01 | 1.09% | 857,278 |
| Oct 19, 2026 | 4.94 | 5.00 | 4.94 | 4.96 | 4.96 | -0.79% | 225,363 |
| Oct 18, 2026 | 5.04 | 5.04 | 4.94 | 5.00 | 5.00 | -1.42% | 294,166 |
| Oct 15, 2026 | 5.16 | 5.16 | 4.99 | 5.07 | 5.07 | -4.22% | 500,485 |
| Oct 14, 2026 | 5.27 | 5.29 | 5.22 | 5.29 | 5.29 | 0.41% | 178,276 |
| Oct 13, 2026 | 5.47 | 5.47 | 5.26 | 5.27 | 5.27 | -3.68% | 688,401 |
| Oct 12, 2026 | 5.34 | 5.53 | 5.34 | 5.47 | 5.47 | 0.20% | 339,025 |
| Oct 11, 2026 | 5.36 | 5.47 | 5.22 | 5.46 | 5.46 | 2.50% | 336,665 |
| Oct 8, 2026 | 5.51 | 5.68 | 5.29 | 5.33 | 5.33 | -3.01% | 2,930,623 |
| Oct 7, 2026 | 5.40 | 5.52 | 5.29 | 5.49 | 5.49 | 1.73% | 1,610,538 |
| Oct 6, 2026 | 5.12 | 5.47 | 5.07 | 5.40 | 5.40 | 4.53% | 3,939,463 |
| Oct 5, 2026 | 4.98 | 5.17 | 4.93 | 5.17 | 5.17 | 3.76% | 1,054,090 |
| Oct 4, 2026 | 4.97 | 4.99 | 4.88 | 4.98 | 4.98 | 0.36% | 349,028 |
| Oct 1, 2026 | 4.89 | 5.00 | 4.89 | 4.96 | 4.96 | -0.07% | 72,321 |
| Sep 30, 2026 | 4.87 | 4.99 | 4.87 | 4.96 | 4.96 | 0.66% | 412,775 |
| Sep 29, 2026 | 4.95 | 4.97 | 4.90 | 4.93 | 4.93 | -0.36% | 57,678 |
| Sep 28, 2026 | 5.18 | 5.18 | 4.93 | 4.95 | 4.95 | -3.31% | 320,260 |
| Sep 27, 2026 | 5.23 | 5.23 | 5.08 | 5.12 | 5.12 | -1.18% | 411,401 |
| Sep 24, 2026 | 5.24 | 5.41 | 5.15 | 5.18 | 5.18 | 0.56% | 2,317,272 |
| Sep 23, 2026 | 4.86 | 5.15 | 4.82 | 5.15 | 5.15 | 7.59% | 1,051,650 |
| Sep 22, 2026 | 4.93 | 4.93 | 4.75 | 4.79 | 4.79 | -1.99% | 183,564 |
| Sep 21, 2026 | 4.89 | 4.97 | 4.85 | 4.89 | 4.89 | - | 125,049 |
| Sep 20, 2026 | 4.96 | 5.00 | 4.77 | 4.89 | 4.89 | -1.60% | 102,110 |
| Sep 17, 2026 | 4.97 | 5.02 | 4.96 | 4.96 | 4.96 | -1.29% | 72,683 |
| Sep 16, 2026 | 4.99 | 5.04 | 4.96 | 5.03 | 5.03 | 0.87% | 300,359 |
| Sep 15, 2026 | 4.99 | 5.07 | 4.99 | 4.99 | 4.99 | -0.57% | 196,247 |
| Sep 14, 2026 | 5.08 | 5.09 | 5.01 | 5.02 | 5.01 | -0.57% | 182,048 |
| Sep 13, 2026 | 5.05 | 5.12 | 5.04 | 5.04 | 5.04 | 0.07% | 215,563 |
| Sep 10, 2026 | 5.06 | 5.11 | 5.04 | 5.04 | 5.04 | -0.50% | 53,353 |
| Sep 9, 2026 | 5.11 | 5.15 | 5.06 | 5.07 | 5.07 | -0.92% | 341,336 |
| Sep 8, 2026 | 4.99 | 5.15 | 4.99 | 5.11 | 5.11 | 2.53% | 568,097 |
| Sep 7, 2026 | 5.01 | 5.04 | 4.97 | 4.99 | 4.99 | -0.50% | 367,535 |
| Sep 6, 2026 | 5.13 | 5.14 | 4.93 | 5.01 | 5.01 | -1.63% | 740,960 |