Widam Food Company Q.P.S.C. (QSE:WDAM)
Qatar · Delayed Price · Currency is QAR 1.543
+0.049 (3.28%)
Jun 11, 2026, 1:14 PM AST
QSE:WDAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 1.49 | 1.57 | 1.49 | 1.54 | 1.54 | 3.28% | 4,918,882 |
| Jun 10, 2026 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -3.11% | 2,747,271 |
| Jun 9, 2026 | 1.52 | 1.60 | 1.52 | 1.54 | 1.54 | 3.84% | 6,420,490 |
| Jun 8, 2026 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -2.56% | 909,677 |
| Jun 7, 2026 | 1.55 | 1.56 | 1.51 | 1.52 | 1.52 | -1.61% | 1,209,935 |
| Jun 4, 2026 | 1.47 | 1.58 | 1.47 | 1.55 | 1.55 | 5.23% | 8,078,647 |
| Jun 3, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -2.52% | 2,113,265 |
| Jun 2, 2026 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | 0.13% | 2,123,680 |
| Jun 1, 2026 | 1.49 | 1.51 | 1.47 | 1.51 | 1.51 | 1.55% | 2,497,329 |
| May 31, 2026 | 1.49 | 1.53 | 1.47 | 1.49 | 1.49 | 1.37% | 3,978,919 |
| May 25, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.88% | 501,091 |
| May 24, 2026 | 1.48 | 1.52 | 1.48 | 1.48 | 1.48 | 0.89% | 2,029,919 |
| May 21, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.27% | 751,226 |
| May 20, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.41% | 1,232,806 |
| May 19, 2026 | 1.47 | 1.49 | 1.45 | 1.49 | 1.49 | 2.76% | 2,657,256 |
| May 18, 2026 | 1.48 | 1.49 | 1.45 | 1.45 | 1.45 | -3.20% | 2,432,926 |
| May 17, 2026 | 1.55 | 1.56 | 1.50 | 1.50 | 1.50 | -4.83% | 3,497,385 |
| May 14, 2026 | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | 0.90% | 1,118,310 |
| May 13, 2026 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -1.02% | 471,701 |
| May 12, 2026 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | -0.25% | 1,411,888 |
| May 11, 2026 | 1.58 | 1.60 | 1.55 | 1.58 | 1.58 | -0.88% | 2,685,558 |
| May 10, 2026 | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | 0.25% | 2,272,686 |
| May 7, 2026 | 1.61 | 1.62 | 1.58 | 1.59 | 1.59 | -1.00% | 3,912,072 |
| May 6, 2026 | 1.54 | 1.61 | 1.54 | 1.61 | 1.61 | 2.62% | 1,199,258 |
| May 5, 2026 | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | -1.39% | 1,479,671 |
| May 4, 2026 | 1.51 | 1.62 | 1.51 | 1.59 | 1.59 | 2.26% | 3,942,953 |
| May 3, 2026 | 1.52 | 1.57 | 1.49 | 1.55 | 1.55 | 2.11% | 479,545 |
| Apr 30, 2026 | 1.54 | 1.56 | 1.48 | 1.52 | 1.52 | -0.98% | 2,306,735 |
| Apr 29, 2026 | 1.59 | 1.60 | 1.54 | 1.54 | 1.54 | -3.46% | 781,782 |
| Apr 28, 2026 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -2.09% | 2,100,269 |
| Apr 27, 2026 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | 1.44% | 2,193,941 |
| Apr 26, 2026 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | 0.38% | 2,202,806 |
| Apr 23, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | 0.19% | 850,194 |
| Apr 22, 2026 | 1.60 | 1.62 | 1.59 | 1.59 | 1.59 | -1.18% | 920,752 |
| Apr 21, 2026 | 1.64 | 1.67 | 1.60 | 1.61 | 1.61 | -2.01% | 4,921,567 |
| Apr 20, 2026 | 1.64 | 1.72 | 1.62 | 1.64 | 1.64 | 1.48% | 14,760,780 |
| Apr 19, 2026 | 1.64 | 1.68 | 1.61 | 1.62 | 1.62 | 3.98% | 8,208,261 |
| Apr 16, 2026 | 1.60 | 1.61 | 1.54 | 1.56 | 1.56 | -0.76% | 1,980,731 |
| Apr 15, 2026 | 1.55 | 1.61 | 1.55 | 1.57 | 1.57 | 2.35% | 4,803,294 |
| Apr 14, 2026 | 1.53 | 1.55 | 1.51 | 1.53 | 1.53 | 0.99% | 3,448,254 |
| Apr 13, 2026 | 1.50 | 1.55 | 1.49 | 1.52 | 1.52 | 0.66% | 1,845,897 |
| Apr 12, 2026 | 1.50 | 1.53 | 1.49 | 1.51 | 1.51 | -0.07% | 803,394 |
| Apr 9, 2026 | 1.52 | 1.54 | 1.49 | 1.51 | 1.51 | -1.95% | 1,636,438 |
| Apr 8, 2026 | 1.50 | 1.56 | 1.50 | 1.54 | 1.54 | 5.91% | 3,714,843 |
| Apr 7, 2026 | 1.45 | 1.49 | 1.45 | 1.45 | 1.45 | -2.09% | 1,165,729 |
| Apr 6, 2026 | 1.42 | 1.50 | 1.42 | 1.49 | 1.49 | 3.85% | 1,602,408 |
| Apr 5, 2026 | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | -2.32% | 581,228 |
| Apr 2, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -2.20% | 960,779 |
| Apr 1, 2026 | 1.50 | 1.55 | 1.49 | 1.50 | 1.50 | -0.07% | 1,922,301 |
| Mar 31, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.27% | 849,635 |