Skip to main content
Widam Food Company Q.P.S.C. (QSE:WDAM)
Qatar flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 12, 20252.002.001.982.002.00-0.15%198,767
Oct 9, 20252.012.032.002.002.00-0.35%181,123
Oct 8, 20252.022.042.002.012.01-0.50%210,905
Oct 7, 20252.042.042.012.022.02-1.08%293,070
Oct 6, 20252.062.072.042.042.04-1.30%671,274
Oct 5, 20252.092.092.052.072.07-1.00%691,159
Oct 2, 20252.112.112.072.092.09-0.24%386,610
Oct 1, 20252.112.112.102.102.10-1.64%562,192
Sep 30, 20252.112.142.112.132.130.80%379,612
Sep 29, 20252.122.142.102.112.11-0.24%423,176
Sep 28, 20252.122.142.122.122.120.05%461,744
Sep 25, 20252.172.172.122.122.12-1.53%479,071
Sep 24, 20252.172.172.122.152.15-0.92%1,392,836
Sep 23, 20252.192.202.172.172.17-0.60%1,575,849
Sep 22, 20252.202.212.182.182.18-1.22%1,826,453
Sep 21, 20252.252.262.202.212.21-1.87%2,825,784
Sep 18, 20252.272.282.252.252.25-0.79%1,203,618
Sep 17, 20252.282.292.272.272.27-0.44%785,319
Sep 16, 20252.272.312.272.282.280.44%1,270,457
Sep 15, 20252.242.292.242.272.271.34%2,032,502
Sep 14, 20252.202.242.192.242.242.10%668,929
Sep 11, 20252.202.202.192.192.19-0.90%92,796
Sep 10, 20252.202.222.192.212.210.32%541,269
Sep 9, 20252.202.232.202.212.210.05%473,219
Sep 8, 20252.212.212.202.212.21-0.50%57,302
Sep 7, 20252.222.222.222.222.220.23%389,170
Sep 4, 20252.242.242.212.212.21-1.03%322,115
Sep 3, 20252.222.242.222.242.240.45%287,873
Sep 2, 20252.242.242.212.232.23-0.54%276,045
Sep 1, 20252.232.242.212.242.240.31%235,144
Aug 31, 20252.232.252.222.232.23-111,117
Aug 28, 20252.252.252.222.232.23-0.84%246,248
Aug 27, 20252.252.252.242.252.25-0.93%182,074
Aug 26, 20252.262.272.222.272.270.18%1,010,100
Aug 25, 20252.262.272.242.272.270.27%45,382
Aug 24, 20252.252.282.242.262.26-568,040
Aug 21, 20252.312.332.252.262.26-2.16%1,020,492
Aug 20, 20252.332.352.292.312.31-2,205,770
Aug 19, 20252.252.332.222.312.313.12%4,018,200
Aug 18, 20252.222.252.212.242.240.90%910,766
Aug 17, 20252.212.242.172.222.22-978,970
Aug 14, 20252.202.252.202.222.22-913,861
Aug 13, 20252.192.232.192.222.221.19%1,560,594
Aug 12, 20252.182.202.172.192.190.37%339,661
Aug 11, 20252.192.212.172.192.19-1.71%2,441,822
Aug 10, 20252.242.242.222.222.22-0.94%653,576
Aug 7, 20252.252.252.232.252.25-789,942
Aug 6, 20252.252.262.232.252.25-0.18%804,595
Aug 5, 20252.222.282.222.252.251.44%3,623,354
Aug 4, 20252.212.242.212.222.22-0.54%346,876
Aug 3, 20252.232.242.212.232.230.36%244,799
Jul 31, 20252.232.252.222.222.22-0.45%471,828
Jul 30, 20252.232.252.232.232.23-0.80%1,156,231
Jul 29, 20252.242.262.222.252.250.27%1,532,476
Jul 28, 20252.262.282.242.242.240.13%3,948,722
Jul 27, 20252.232.252.232.242.24-0.40%285,902
Jul 24, 20252.232.282.232.252.250.67%1,640,559
Jul 23, 20252.232.242.212.232.230.09%546,988
Jul 22, 20252.312.322.222.232.23-3.79%3,555,456
Jul 21, 20252.232.332.212.322.325.17%5,918,593
Jul 20, 20252.232.232.202.212.21-0.85%1,203,676