Skip to main content
Widam Food Company Q.P.S.C. (QSE:WDAM)
Qatar flag Qatar · Delayed Price · Currency is QAR
1.590
-0.040 (-2.45%)
At close: Mar 5, 2026

QSE:WDAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.681.681.591.591.59-2.45%1,685,954
Mar 4, 20261.591.671.591.631.632.97%1,529,260
Mar 3, 20261.521.601.501.581.581.74%2,359,658
Mar 2, 20261.551.631.551.561.56-6.60%2,493,109
Feb 26, 20261.671.741.651.671.67-0.18%3,118,657
Feb 25, 20261.771.771.671.671.67-5.28%5,775,465
Feb 24, 20261.811.831.721.761.76-1.01%1,963,574
Feb 23, 20261.621.781.611.781.789.88%6,548,635
Feb 22, 20261.671.711.621.621.62-3.05%1,102,130
Feb 19, 20261.731.731.671.671.67-4.02%3,884,480
Feb 18, 20261.761.801.721.741.74-3.12%2,495,599
Feb 17, 20261.821.841.771.801.80-1.37%2,019,022
Feb 16, 20261.871.951.821.821.82-1.57%9,187,708
Feb 15, 20261.731.881.731.851.858.50%8,502,952
Feb 12, 20261.611.741.581.711.715.70%7,551,863
Feb 11, 20261.591.631.571.611.611.45%1,708,566
Feb 9, 20261.661.681.591.591.59-2.27%4,894,013
Feb 8, 20261.491.631.481.631.6310.00%8,239,924
Feb 5, 20261.471.491.471.481.480.54%520,546
Feb 4, 20261.471.501.471.471.47-0.14%839,342
Feb 3, 20261.471.491.461.471.470.27%815,599
Feb 2, 20261.471.471.461.471.47-1,182,058
Feb 1, 20261.451.491.451.471.471.38%498,028
Jan 29, 20261.451.461.441.451.45-0.68%1,160,904
Jan 28, 20261.451.481.451.461.460.69%817,080
Jan 27, 20261.451.491.451.451.45-0.07%861,434
Jan 26, 20261.441.471.441.451.450.55%258,995
Jan 25, 20261.471.471.441.441.44-1.90%660,457
Jan 22, 20261.481.491.471.471.47-0.34%847,994
Jan 21, 20261.491.491.471.481.48-1.14%283,246
Jan 20, 20261.471.501.471.491.491.29%586,902
Jan 19, 20261.481.491.471.471.47-1.01%348,388
Jan 18, 20261.451.501.451.491.492.69%545,164
Jan 15, 20261.481.481.441.451.45-2.36%377,355
Jan 14, 20261.501.501.481.491.49-1.07%830,597
Jan 13, 20261.501.531.501.501.500.81%653,129
Jan 12, 20261.511.511.481.491.49-1.39%432,149
Jan 11, 20261.511.531.511.511.51-0.33%618,020
Jan 8, 20261.521.521.501.521.52-0.66%374,925
Jan 7, 20261.541.551.521.531.53-0.78%777,304
Jan 6, 20261.551.581.541.541.54-0.71%1,278,751
Jan 5, 20261.521.571.511.551.552.18%1,706,694
Jan 4, 20261.501.551.501.521.521.47%2,232,876
Dec 31, 20251.431.531.431.491.494.33%5,221,229
Dec 30, 20251.471.471.431.431.43-2.65%481,641
Dec 29, 20251.471.491.461.471.47-0.14%350,365
Dec 28, 20251.501.511.461.471.47-1.93%1,073,474
Dec 25, 20251.541.541.501.501.50-2.53%1,363,416
Dec 24, 20251.571.581.541.541.54-1.85%736,345
Dec 23, 20251.571.601.541.571.570.19%875,287
Dec 22, 20251.511.571.501.571.573.50%1,565,043
Dec 21, 20251.521.541.511.511.51-1.24%1,070,698
Dec 17, 20251.601.611.531.531.53-5.49%1,712,598
Dec 16, 20251.671.691.611.621.62-1.28%4,813,837
Dec 15, 20251.641.641.601.641.649.98%8,701,721
Dec 14, 20251.491.491.461.491.499.94%2,387,573
Dec 11, 20251.391.391.321.361.36-0.73%2,119,693
Dec 10, 20251.411.421.371.371.37-3.32%1,386,729
Dec 9, 20251.431.451.411.421.42-1.05%1,229,968
Dec 8, 20251.461.461.431.431.43-2.12%708,104
Dec 7, 20251.471.481.461.461.46-0.61%305,280
Dec 4, 20251.501.511.471.471.47-0.68%819,050
Dec 3, 20251.481.511.461.481.48-898,651
Dec 2, 20251.441.501.421.481.482.78%1,756,172
Dec 1, 20251.471.471.441.441.44-1.91%484,645
Nov 30, 20251.491.521.471.471.47-1.14%1,456,372
Nov 27, 20251.451.541.451.491.493.63%4,654,150
Nov 26, 20251.441.451.381.431.43-0.28%2,990,105
Nov 25, 20251.481.491.411.441.44-3.43%1,373,996
Nov 24, 20251.581.601.451.491.49-6.94%1,945,782
Nov 23, 20251.761.771.591.601.60-8.89%4,287,282
Nov 20, 20251.831.831.751.761.76-3.31%265,014
Nov 19, 20251.771.841.731.821.823.60%1,545,144
Nov 18, 20251.771.771.741.751.75-1.02%258,999
Nov 17, 20251.811.821.751.771.77-2.53%902,225
Nov 16, 20251.831.841.811.821.82-0.49%130,732
Nov 13, 20251.901.901.821.831.83-3.39%988,079
Nov 12, 20251.931.931.891.891.89-2.23%875,221
Nov 11, 20251.951.971.921.931.93-0.92%1,478,763
Nov 10, 20251.951.951.921.951.95-0.31%227,800
Nov 9, 20251.961.971.951.961.96-0.20%68,908
Nov 6, 20251.961.961.941.961.96-208,884
Nov 5, 20251.971.981.961.961.96-0.56%348,212
Nov 4, 20251.971.981.971.971.97-0.15%98,575
Nov 3, 20251.981.981.951.971.970.46%351,133
Nov 2, 20251.992.001.961.971.97-1.16%754,025
Oct 30, 20252.002.001.991.991.99-1.58%535,788
Oct 29, 20252.002.041.982.022.020.75%836,250
Oct 28, 20252.012.052.002.012.01-1.23%177,187
Oct 27, 20252.052.062.022.032.03-1.46%286,536
Oct 26, 20252.012.072.012.062.062.49%700,157
Oct 23, 20252.002.032.002.012.01-0.20%199,779
Oct 22, 20252.022.042.012.012.01-0.30%243,302
Oct 21, 20252.052.062.012.022.02-1.13%177,500
Oct 20, 20252.032.042.032.042.04-0.24%94,222
Oct 19, 20252.032.072.032.052.051.09%204,812
Oct 16, 20252.042.042.032.032.030.15%168,669
Oct 15, 20252.022.042.022.022.020.05%196,451
Oct 14, 20252.052.052.022.022.02-0.34%132,694
Oct 13, 20252.002.052.002.032.031.45%138,345