Widam Food Company Q.P.S.C. (QSE:WDAM)
Qatar · Delayed Price · Currency is QAR 1.506
-0.058 (-3.71%)
Jul 27, 2026, 1:11 PM AST
QSE:WDAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 1.57 | 1.58 | 1.53 | 1.56 | 1.56 | -0.06% | 1,362,036 |
| Jul 22, 2026 | 1.52 | 1.61 | 1.51 | 1.56 | 1.56 | 2.84% | 7,706,766 |
| Jul 21, 2026 | 1.46 | 1.52 | 1.44 | 1.51 | 1.51 | 3.91% | 2,869,607 |
| Jul 20, 2026 | 1.45 | 1.46 | 1.41 | 1.46 | 1.46 | 1.96% | 1,459,401 |
| Jul 19, 2026 | 1.47 | 1.47 | 1.37 | 1.43 | 1.43 | -2.92% | 2,222,312 |
| Jul 12, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | -0.47% | 1,673,308 |
| Jul 9, 2026 | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | -0.54% | 580,704 |
| Jul 8, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -1.46% | 935,962 |
| Jul 7, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -0.40% | 2,163,170 |
| Jul 6, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | 0.53% | 2,714,200 |
| Jul 5, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 1,083,625 |
| Jul 2, 2026 | 1.54 | 1.56 | 1.50 | 1.52 | 1.52 | -0.59% | 2,163,302 |
| Jul 1, 2026 | 1.51 | 1.53 | 1.49 | 1.53 | 1.53 | 1.06% | 3,152,348 |
| Jun 30, 2026 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -0.98% | 1,157,561 |
| Jun 29, 2026 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 751,421 |
| Jun 28, 2026 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -1.62% | 633,963 |
| Jun 25, 2026 | 1.56 | 1.58 | 1.53 | 1.54 | 1.54 | -0.65% | 3,827,518 |
| Jun 24, 2026 | 1.51 | 1.56 | 1.50 | 1.55 | 1.55 | 1.57% | 3,395,403 |
| Jun 23, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.07% | 584,579 |
| Jun 22, 2026 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | -0.59% | 1,183,117 |
| Jun 21, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | 0.20% | 647,999 |
| Jun 18, 2026 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -1.10% | 2,167,650 |
| Jun 17, 2026 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | 2,725,959 |
| Jun 16, 2026 | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -1.09% | 4,284,032 |
| Jun 15, 2026 | 1.58 | 1.60 | 1.54 | 1.56 | 1.56 | -0.58% | 2,357,606 |
| Jun 14, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | 1.36% | 3,342,433 |
| 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 |