Widam Food Company Q.P.S.C. (QSE:WDAM)
Qatar · Delayed Price · Currency is QAR 1.408
-0.062 (-4.22%)
Oct 15, 2026, 1:13 PM AST
QSE:WDAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -4.22% | 1,801,746 |
| Oct 14, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.41% | 641,796 |
| Oct 13, 2026 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -3.68% | 2,478,246 |
| Oct 12, 2026 | 1.48 | 1.54 | 1.48 | 1.52 | 1.52 | 0.20% | 1,220,493 |
| Oct 11, 2026 | 1.49 | 1.52 | 1.45 | 1.52 | 1.52 | 2.50% | 1,211,996 |
| Oct 8, 2026 | 1.53 | 1.58 | 1.47 | 1.48 | 1.48 | -3.01% | 10,550,243 |
| Oct 7, 2026 | 1.50 | 1.53 | 1.47 | 1.53 | 1.53 | 1.73% | 5,797,939 |
| Oct 6, 2026 | 1.42 | 1.52 | 1.41 | 1.50 | 1.50 | 4.53% | 14,182,068 |
| Oct 5, 2026 | 1.38 | 1.44 | 1.37 | 1.44 | 1.44 | 3.76% | 3,794,725 |
| Oct 4, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | 0.36% | 1,256,502 |
| Oct 1, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | -0.07% | 260,356 |
| Sep 30, 2026 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 0.66% | 1,485,990 |
| Sep 29, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.36% | 207,641 |
| Sep 28, 2026 | 1.44 | 1.44 | 1.37 | 1.38 | 1.38 | -3.31% | 1,152,938 |
| Sep 27, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -1.18% | 1,481,047 |
| Sep 24, 2026 | 1.46 | 1.50 | 1.43 | 1.44 | 1.44 | 0.56% | 8,342,180 |
| Sep 23, 2026 | 1.35 | 1.43 | 1.34 | 1.43 | 1.43 | 7.59% | 3,785,943 |
| Sep 22, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -1.99% | 660,831 |
| Sep 21, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | - | 450,179 |
| Sep 20, 2026 | 1.38 | 1.39 | 1.33 | 1.36 | 1.36 | -1.60% | 367,597 |
| Sep 17, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -1.29% | 261,660 |
| Sep 16, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.87% | 1,081,295 |
| Sep 15, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | -0.57% | 706,491 |
| Sep 14, 2026 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -0.57% | 655,373 |
| Sep 13, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | 0.07% | 776,027 |
| Sep 10, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.50% | 192,073 |
| Sep 9, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.92% | 1,228,811 |
| Sep 8, 2026 | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | 2.53% | 2,045,151 |
| Sep 7, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | -0.50% | 1,323,128 |
| Sep 6, 2026 | 1.43 | 1.43 | 1.37 | 1.39 | 1.39 | -1.63% | 2,667,456 |
| Sep 3, 2026 | 1.41 | 1.47 | 1.41 | 1.42 | 1.42 | 1.51% | 4,880,790 |
| Sep 2, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -1.13% | 678,121 |
| Sep 1, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | 0.43% | 601,296 |
| Aug 31, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -1.47% | 507,187 |
| Aug 30, 2026 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 0.14% | 1,598,518 |
| Aug 27, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | -0.14% | 775,355 |
| Aug 26, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | - | 332,049 |
| Aug 25, 2026 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | -0.28% | 484,602 |
| Aug 24, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.35% | 744,447 |
| Aug 23, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.98% | 357,032 |
| Aug 20, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.99% | 447,391 |
| Aug 19, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.69% | 669,847 |
| Aug 18, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.07% | 346,202 |
| Aug 17, 2026 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | -0.69% | 480,082 |
| Aug 16, 2026 | 1.45 | 1.50 | 1.45 | 1.46 | 1.46 | 0.55% | 2,030,908 |
| Aug 13, 2026 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | -1.43% | 825,788 |
| Aug 12, 2026 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | 0.07% | 1,023,188 |
| Aug 11, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | -1.34% | 1,334,008 |
| Aug 10, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 1,046,353 |
| Aug 9, 2026 | 1.51 | 1.53 | 1.48 | 1.50 | 1.50 | -0.73% | 1,922,583 |