Widam Food Company Q.P.S.C. (QSE:WDAM)
Qatar · Delayed Price · Currency is QAR 1.465
-0.013 (-0.88%)
May 25, 2026, 1:10 PM AST
QSE:WDAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |