Widam Food Company Q.P.S.C. (QSE:WDAM)
Qatar · Delayed Price · Currency is QAR 1.587
+0.035 (2.26%)
May 4, 2026, 1:14 PM AST
QSE:WDAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 1.52 | 1.53 | 1.47 | 1.50 | 1.50 | -5.77% | 2,945,223 |
| Mar 29, 2026 | 1.55 | 1.60 | 1.55 | 1.59 | 1.59 | -0.38% | 126,714 |
| Mar 26, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -1.17% | 670,042 |
| Mar 25, 2026 | 1.60 | 1.62 | 1.58 | 1.62 | 1.62 | 0.25% | 722,548 |
| Mar 24, 2026 | 1.61 | 1.67 | 1.58 | 1.62 | 1.62 | 0.50% | 3,203,598 |
| Mar 18, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 1.71% | 596,023 |
| Mar 17, 2026 | 1.57 | 1.58 | 1.54 | 1.58 | 1.58 | 0.64% | 464,499 |
| Mar 16, 2026 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -1.69% | 473,652 |
| Mar 15, 2026 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | 1.14% | 177,330 |
| Mar 12, 2026 | 1.63 | 1.63 | 1.54 | 1.58 | 1.58 | -2.23% | 1,616,177 |
| Mar 11, 2026 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | 0.06% | 466,197 |
| Mar 10, 2026 | 1.58 | 1.65 | 1.58 | 1.61 | 1.61 | 2.22% | 1,938,500 |
| Mar 9, 2026 | 1.61 | 1.63 | 1.56 | 1.58 | 1.58 | -3.13% | 865,293 |
| Mar 8, 2026 | 1.58 | 1.65 | 1.58 | 1.63 | 1.63 | 2.52% | 896,671 |
| Mar 5, 2026 | 1.68 | 1.68 | 1.59 | 1.59 | 1.59 | -2.45% | 1,685,954 |
| Mar 4, 2026 | 1.59 | 1.67 | 1.59 | 1.63 | 1.63 | 2.97% | 1,529,260 |
| Mar 3, 2026 | 1.52 | 1.60 | 1.50 | 1.58 | 1.58 | 1.74% | 2,359,658 |
| Mar 2, 2026 | 1.55 | 1.63 | 1.55 | 1.56 | 1.56 | -6.60% | 2,493,109 |
| 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 |