QWI Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.77	0.77	0.77	0.77	0.77	-	2,000
Dec 4, 2025	0.77	0.77	0.77	0.77	0.77	-	2,000
Dec 3, 2025	0.77	0.77	0.72	0.77	0.77	2.67%	38,200
Dec 2, 2025	0.75	0.75	0.73	0.75	0.75	-	806,775
Dec 1, 2025	0.75	0.77	0.72	0.75	0.75	-	67,398
Nov 28, 2025	0.75	0.77	0.75	0.75	0.75	-2.60%	59,587
Nov 27, 2025	0.77	0.77	0.75	0.77	0.77	-	4,413
Nov 26, 2025	0.77	0.77	0.73	0.77	0.77	5.48%	11,144
Nov 25, 2025	0.73	0.73	0.72	0.73	0.73	-	288,619
Nov 24, 2025	0.73	0.76	0.73	0.73	0.73	-2.67%	100,561
Nov 21, 2025	0.75	0.82	0.75	0.75	0.75	-1.32%	209,377
Nov 20, 2025	0.76	0.81	0.76	0.76	0.76	-5.00%	30,044
Nov 19, 2025	0.80	0.80	0.71	0.80	0.80	6.67%	339,205
Nov 17, 2025	0.75	0.75	0.75	0.75	0.75	-2.60%	110,894
Nov 14, 2025	0.77	0.77	0.77	0.77	0.77	-	2,000
Nov 13, 2025	0.77	0.77	0.72	0.77	0.77	-1.28%	194,484
Nov 12, 2025	0.78	0.78	0.75	0.78	0.78	5.41%	65,868
Nov 11, 2025	0.74	0.75	0.69	0.74	0.74	-7.50%	561,452
Nov 10, 2025	0.80	0.80	0.80	0.80	0.80	-	2,215
Nov 7, 2025	0.80	0.80	0.80	0.80	0.80	-	3,500
Nov 6, 2025	0.80	0.80	0.74	0.80	0.80	-	421,638
Nov 5, 2025	0.80	0.80	0.77	0.80	0.80	3.90%	234,253
Nov 4, 2025	0.77	0.80	0.77	0.77	0.77	-6.10%	2,568
Nov 3, 2025	0.82	0.82	0.79	0.82	0.82	3.80%	10,512
Oct 31, 2025	0.79	0.79	0.72	0.79	0.79	11.27%	21,100
Oct 30, 2025	0.71	0.74	0.71	0.71	0.71	-	19,341
Oct 24, 2025	0.71	0.74	0.71	0.71	0.71	-1.39%	8,100
Oct 23, 2025	0.72	0.74	0.71	0.72	0.72	1.41%	75,719
Oct 22, 2025	0.71	0.74	0.71	0.71	0.71	-1.39%	311,566
Oct 21, 2025	0.72	0.74	0.72	0.72	0.72	-	40,556
Oct 17, 2025	0.72	0.74	0.71	0.72	0.72	-4.00%	68,673
Oct 16, 2025	0.75	0.75	0.69	0.75	0.75	2.74%	24,099
Oct 15, 2025	0.73	0.74	0.73	0.73	0.73	-1.35%	289,281
Oct 14, 2025	0.74	0.79	0.73	0.74	0.74	-7.50%	161,156
Oct 13, 2025	0.80	0.80	0.80	0.80	0.80	8.11%	155
Oct 10, 2025	0.74	0.82	0.74	0.74	0.74	-	286,017
Oct 9, 2025	0.74	0.78	0.74	0.74	0.74	-5.13%	400,118
Oct 8, 2025	0.78	0.78	0.73	0.78	0.78	5.41%	14,932
Oct 7, 2025	0.74	0.75	0.72	0.74	0.74	-6.33%	173,860
Oct 6, 2025	0.79	0.79	0.73	0.79	0.79	-	16,462
Oct 3, 2025	0.79	0.79	0.79	0.79	0.79	-1.25%	6,317
Oct 2, 2025	0.80	0.82	0.80	0.80	0.80	-4.76%	5,140
Oct 1, 2025	0.84	0.86	0.80	0.84	0.84	3.70%	29,714
Sep 30, 2025	0.81	0.82	0.73	0.81	0.81	17.39%	304,924
Sep 29, 2025	0.69	0.75	0.69	0.69	0.69	-8.00%	660,353
Sep 26, 2025	0.75	0.75	0.75	0.75	0.75	2.74%	5,018
Sep 25, 2025	0.73	0.74	0.73	0.73	0.73	-1.35%	523,065
Sep 24, 2025	0.74	0.74	0.74	0.74	0.74	1.37%	1,978
Sep 23, 2025	0.73	0.74	0.73	0.73	0.73	-	272,716
Sep 22, 2025	0.73	0.74	0.73	0.73	0.73	-1.35%	91,387