Widam Food Company Q.P.S.C. (QSE:WDAM)
Qatar
· Delayed Price · Currency is QAR 1.470
-0.010 (-0.68%)
Dec 4, 2025, 1:13 PM AST
QSE:WDAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | -0.68% | 819,050 |
| Dec 3, 2025 | 1.48 | 1.51 | 1.46 | 1.48 | 1.48 | - | 898,651 |
| Dec 2, 2025 | 1.44 | 1.50 | 1.42 | 1.48 | 1.48 | 2.78% | 1,756,172 |
| Dec 1, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -1.91% | 484,645 |
| Nov 30, 2025 | 1.49 | 1.52 | 1.47 | 1.47 | 1.47 | -1.14% | 1,456,372 |
| Nov 27, 2025 | 1.45 | 1.54 | 1.45 | 1.49 | 1.49 | 3.63% | 4,654,150 |
| Nov 26, 2025 | 1.44 | 1.45 | 1.38 | 1.43 | 1.43 | -0.28% | 2,990,105 |
| Nov 25, 2025 | 1.48 | 1.49 | 1.41 | 1.44 | 1.44 | -3.43% | 1,373,996 |
| Nov 24, 2025 | 1.58 | 1.60 | 1.45 | 1.49 | 1.49 | -6.94% | 1,945,782 |
| Nov 23, 2025 | 1.76 | 1.77 | 1.59 | 1.60 | 1.60 | -8.89% | 4,287,282 |
| Nov 20, 2025 | 1.83 | 1.83 | 1.75 | 1.76 | 1.76 | -3.31% | 265,014 |
| Nov 19, 2025 | 1.77 | 1.84 | 1.73 | 1.82 | 1.82 | 3.60% | 1,545,144 |
| Nov 18, 2025 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -1.02% | 258,999 |
| Nov 17, 2025 | 1.81 | 1.82 | 1.75 | 1.77 | 1.77 | -2.53% | 902,225 |
| Nov 16, 2025 | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | -0.49% | 130,732 |
| Nov 13, 2025 | 1.90 | 1.90 | 1.82 | 1.83 | 1.83 | -3.39% | 988,079 |
| Nov 12, 2025 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -2.23% | 875,221 |
| Nov 11, 2025 | 1.95 | 1.97 | 1.92 | 1.93 | 1.93 | -0.92% | 1,478,763 |
| Nov 10, 2025 | 1.95 | 1.95 | 1.92 | 1.95 | 1.95 | -0.31% | 227,800 |
| Nov 9, 2025 | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | -0.20% | 68,908 |
| Nov 6, 2025 | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | - | 208,884 |
| Nov 5, 2025 | 1.97 | 1.98 | 1.96 | 1.96 | 1.96 | -0.56% | 348,212 |
| Nov 4, 2025 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | -0.15% | 98,575 |
| Nov 3, 2025 | 1.98 | 1.98 | 1.95 | 1.97 | 1.97 | 0.46% | 351,133 |
| Nov 2, 2025 | 1.99 | 2.00 | 1.96 | 1.97 | 1.97 | -1.16% | 754,025 |
| Oct 30, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -1.58% | 535,788 |
| Oct 29, 2025 | 2.00 | 2.04 | 1.98 | 2.02 | 2.02 | 0.75% | 836,250 |
| Oct 28, 2025 | 2.01 | 2.05 | 2.00 | 2.01 | 2.01 | -1.23% | 177,187 |
| Oct 27, 2025 | 2.05 | 2.06 | 2.02 | 2.03 | 2.03 | -1.46% | 286,536 |
| Oct 26, 2025 | 2.01 | 2.07 | 2.01 | 2.06 | 2.06 | 2.49% | 700,157 |
| Oct 23, 2025 | 2.00 | 2.03 | 2.00 | 2.01 | 2.01 | -0.20% | 199,779 |
| Oct 22, 2025 | 2.02 | 2.04 | 2.01 | 2.01 | 2.01 | -0.30% | 243,302 |
| Oct 21, 2025 | 2.05 | 2.06 | 2.01 | 2.02 | 2.02 | -1.13% | 177,500 |
| Oct 20, 2025 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | -0.24% | 94,222 |
| Oct 19, 2025 | 2.03 | 2.07 | 2.03 | 2.05 | 2.05 | 1.09% | 204,812 |
| Oct 16, 2025 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | 0.15% | 168,669 |
| Oct 15, 2025 | 2.02 | 2.04 | 2.02 | 2.02 | 2.02 | 0.05% | 196,451 |
| Oct 14, 2025 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -0.34% | 132,694 |
| Oct 13, 2025 | 2.00 | 2.05 | 2.00 | 2.03 | 2.03 | 1.45% | 138,345 |
| Oct 12, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | -0.15% | 198,767 |
| Oct 9, 2025 | 2.01 | 2.03 | 2.00 | 2.00 | 2.00 | -0.35% | 181,123 |
| Oct 8, 2025 | 2.02 | 2.04 | 2.00 | 2.01 | 2.01 | -0.50% | 210,905 |
| Oct 7, 2025 | 2.04 | 2.04 | 2.01 | 2.02 | 2.02 | -1.08% | 293,070 |
| Oct 6, 2025 | 2.06 | 2.07 | 2.04 | 2.04 | 2.04 | -1.30% | 671,274 |
| Oct 5, 2025 | 2.09 | 2.09 | 2.05 | 2.07 | 2.07 | -1.00% | 691,159 |
| Oct 2, 2025 | 2.11 | 2.11 | 2.07 | 2.09 | 2.09 | -0.24% | 386,610 |
| Oct 1, 2025 | 2.11 | 2.11 | 2.10 | 2.10 | 2.10 | -1.64% | 562,192 |
| Sep 30, 2025 | 2.11 | 2.14 | 2.11 | 2.13 | 2.13 | 0.80% | 379,612 |
| Sep 29, 2025 | 2.12 | 2.14 | 2.10 | 2.11 | 2.11 | -0.24% | 423,176 |
| Sep 28, 2025 | 2.12 | 2.14 | 2.12 | 2.12 | 2.12 | 0.05% | 461,744 |