Widam Food Company Q.P.S.C. (QSE:WDAM)
Qatar
· Delayed Price · Currency is QAR 1.550
-0.040 (-2.52%)
Apr 29, 2026, 11:03 AM AST
QSE:WDAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -1.97% | 2,012,472 |
| Apr 27, 2026 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | 1.44% | 2,193,941 |
| Apr 26, 2026 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | 0.38% | 2,202,806 |
| Apr 23, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | 0.19% | 850,194 |
| Apr 22, 2026 | 1.60 | 1.62 | 1.59 | 1.59 | 1.59 | -1.18% | 920,752 |
| Apr 21, 2026 | 1.64 | 1.67 | 1.60 | 1.61 | 1.61 | -2.01% | 4,921,567 |
| Apr 20, 2026 | 1.64 | 1.72 | 1.62 | 1.64 | 1.64 | 1.48% | 14,760,780 |
| Apr 19, 2026 | 1.64 | 1.68 | 1.61 | 1.62 | 1.62 | 3.98% | 8,208,261 |
| Apr 16, 2026 | 1.60 | 1.61 | 1.54 | 1.56 | 1.56 | -0.76% | 1,980,731 |
| Apr 15, 2026 | 1.55 | 1.61 | 1.55 | 1.57 | 1.57 | 2.35% | 4,803,294 |
| Apr 14, 2026 | 1.53 | 1.55 | 1.51 | 1.53 | 1.53 | 0.99% | 3,448,254 |
| Apr 13, 2026 | 1.50 | 1.55 | 1.49 | 1.52 | 1.52 | 0.66% | 1,845,897 |
| Apr 12, 2026 | 1.50 | 1.53 | 1.49 | 1.51 | 1.51 | -0.07% | 803,394 |
| Apr 9, 2026 | 1.52 | 1.54 | 1.49 | 1.51 | 1.51 | -1.95% | 1,636,438 |
| Apr 8, 2026 | 1.50 | 1.56 | 1.50 | 1.54 | 1.54 | 5.91% | 3,714,843 |
| Apr 7, 2026 | 1.45 | 1.49 | 1.45 | 1.45 | 1.45 | -2.09% | 1,165,729 |
| Apr 6, 2026 | 1.42 | 1.50 | 1.42 | 1.49 | 1.49 | 3.85% | 1,602,408 |
| Apr 5, 2026 | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | -2.32% | 581,228 |
| Apr 2, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -2.20% | 960,779 |
| Apr 1, 2026 | 1.50 | 1.55 | 1.49 | 1.50 | 1.50 | -0.07% | 1,922,301 |
| Mar 31, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.27% | 849,635 |
| Mar 30, 2026 | 1.52 | 1.53 | 1.47 | 1.50 | 1.50 | -5.77% | 2,945,223 |
| Mar 29, 2026 | 1.55 | 1.60 | 1.55 | 1.59 | 1.59 | -0.38% | 126,714 |
| Mar 26, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -1.17% | 670,042 |
| Mar 25, 2026 | 1.60 | 1.62 | 1.58 | 1.62 | 1.62 | 0.25% | 722,548 |
| Mar 24, 2026 | 1.61 | 1.67 | 1.58 | 1.62 | 1.62 | 0.50% | 3,203,598 |
| Mar 18, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 1.71% | 596,023 |
| Mar 17, 2026 | 1.57 | 1.58 | 1.54 | 1.58 | 1.58 | 0.64% | 464,499 |
| Mar 16, 2026 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -1.69% | 473,652 |
| Mar 15, 2026 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | 1.14% | 177,330 |
| Mar 12, 2026 | 1.63 | 1.63 | 1.54 | 1.58 | 1.58 | -2.23% | 1,616,177 |
| Mar 11, 2026 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | 0.06% | 466,197 |
| Mar 10, 2026 | 1.58 | 1.65 | 1.58 | 1.61 | 1.61 | 2.22% | 1,938,500 |
| Mar 9, 2026 | 1.61 | 1.63 | 1.56 | 1.58 | 1.58 | -3.13% | 865,293 |
| Mar 8, 2026 | 1.58 | 1.65 | 1.58 | 1.63 | 1.63 | 2.52% | 896,671 |
| Mar 5, 2026 | 1.68 | 1.68 | 1.59 | 1.59 | 1.59 | -2.45% | 1,685,954 |
| Mar 4, 2026 | 1.59 | 1.67 | 1.59 | 1.63 | 1.63 | 2.97% | 1,529,260 |
| Mar 3, 2026 | 1.52 | 1.60 | 1.50 | 1.58 | 1.58 | 1.74% | 2,359,658 |
| Mar 2, 2026 | 1.55 | 1.63 | 1.55 | 1.56 | 1.56 | -6.60% | 2,493,109 |
| Feb 26, 2026 | 1.67 | 1.74 | 1.65 | 1.67 | 1.67 | -0.18% | 3,118,657 |
| Feb 25, 2026 | 1.77 | 1.77 | 1.67 | 1.67 | 1.67 | -5.28% | 5,775,465 |
| Feb 24, 2026 | 1.81 | 1.83 | 1.72 | 1.76 | 1.76 | -1.01% | 1,963,574 |
| Feb 23, 2026 | 1.62 | 1.78 | 1.61 | 1.78 | 1.78 | 9.88% | 6,548,635 |
| Feb 22, 2026 | 1.67 | 1.71 | 1.62 | 1.62 | 1.62 | -3.05% | 1,102,130 |
| Feb 19, 2026 | 1.73 | 1.73 | 1.67 | 1.67 | 1.67 | -4.02% | 3,884,480 |
| Feb 18, 2026 | 1.76 | 1.80 | 1.72 | 1.74 | 1.74 | -3.12% | 2,495,599 |
| Feb 17, 2026 | 1.82 | 1.84 | 1.77 | 1.80 | 1.80 | -1.37% | 2,019,022 |
| Feb 16, 2026 | 1.87 | 1.95 | 1.82 | 1.82 | 1.82 | -1.57% | 9,187,708 |
| Feb 15, 2026 | 1.73 | 1.88 | 1.73 | 1.85 | 1.85 | 8.50% | 8,502,952 |
| Feb 12, 2026 | 1.61 | 1.74 | 1.58 | 1.71 | 1.71 | 5.70% | 7,551,863 |
| Feb 11, 2026 | 1.59 | 1.63 | 1.57 | 1.61 | 1.61 | 1.45% | 1,708,566 |
| Feb 9, 2026 | 1.66 | 1.68 | 1.59 | 1.59 | 1.59 | -2.27% | 4,894,013 |
| Feb 8, 2026 | 1.49 | 1.63 | 1.48 | 1.63 | 1.63 | 10.00% | 8,239,924 |
| Feb 5, 2026 | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | 0.54% | 1,245,838 |
| Feb 4, 2026 | 1.47 | 1.50 | 1.47 | 1.47 | 1.47 | -0.14% | 839,342 |
| Feb 3, 2026 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | 0.27% | 815,599 |
| Feb 2, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | - | 1,182,058 |
| Feb 1, 2026 | 1.45 | 1.49 | 1.45 | 1.47 | 1.47 | 1.38% | 498,028 |
| Jan 29, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 1,160,904 |
| Jan 28, 2026 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 0.69% | 817,080 |
| Jan 27, 2026 | 1.45 | 1.49 | 1.45 | 1.45 | 1.45 | -0.07% | 861,434 |
| Jan 26, 2026 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | 0.55% | 258,995 |
| Jan 25, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -1.90% | 660,457 |
| Jan 22, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.34% | 847,994 |
| Jan 21, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -1.14% | 283,246 |
| Jan 20, 2026 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | 1.29% | 586,902 |
| Jan 19, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -1.01% | 348,388 |
| Jan 18, 2026 | 1.45 | 1.50 | 1.45 | 1.49 | 1.49 | 2.69% | 545,164 |
| Jan 15, 2026 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -2.36% | 377,355 |
| Jan 14, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -1.07% | 830,597 |
| Jan 13, 2026 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | 0.81% | 653,129 |
| Jan 12, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -1.39% | 432,149 |
| Jan 11, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | -0.33% | 618,020 |
| Jan 8, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | -0.66% | 374,925 |
| Jan 7, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -0.78% | 777,304 |
| Jan 6, 2026 | 1.55 | 1.58 | 1.54 | 1.54 | 1.54 | -0.71% | 1,278,751 |
| Jan 5, 2026 | 1.52 | 1.57 | 1.51 | 1.55 | 1.55 | 2.18% | 1,706,694 |
| Jan 4, 2026 | 1.50 | 1.55 | 1.50 | 1.52 | 1.52 | 1.47% | 2,232,876 |
| Dec 31, 2025 | 1.43 | 1.53 | 1.43 | 1.49 | 1.49 | 4.33% | 5,221,229 |
| Dec 30, 2025 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -2.65% | 481,641 |
| Dec 29, 2025 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | -0.14% | 350,365 |
| Dec 28, 2025 | 1.50 | 1.51 | 1.46 | 1.47 | 1.47 | -1.93% | 1,073,474 |
| Dec 25, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -2.53% | 1,363,416 |
| Dec 24, 2025 | 1.57 | 1.58 | 1.54 | 1.54 | 1.54 | -1.85% | 736,345 |
| Dec 23, 2025 | 1.57 | 1.60 | 1.54 | 1.57 | 1.57 | 0.19% | 875,287 |
| Dec 22, 2025 | 1.51 | 1.57 | 1.50 | 1.57 | 1.57 | 3.50% | 1,565,043 |
| Dec 21, 2025 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -1.24% | 1,070,698 |
| Dec 17, 2025 | 1.60 | 1.61 | 1.53 | 1.53 | 1.53 | -5.49% | 1,712,598 |
| Dec 16, 2025 | 1.67 | 1.69 | 1.61 | 1.62 | 1.62 | -1.28% | 4,813,837 |
| Dec 15, 2025 | 1.64 | 1.64 | 1.60 | 1.64 | 1.64 | 9.98% | 8,701,721 |
| Dec 14, 2025 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | 9.94% | 2,387,573 |
| Dec 11, 2025 | 1.39 | 1.39 | 1.32 | 1.36 | 1.36 | -0.73% | 2,119,693 |
| Dec 10, 2025 | 1.41 | 1.42 | 1.37 | 1.37 | 1.37 | -3.32% | 1,386,729 |
| Dec 9, 2025 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -1.05% | 1,229,968 |
| Dec 8, 2025 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -2.12% | 708,104 |
| Dec 7, 2025 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.61% | 305,280 |
| 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 |