QIWI

QIWI plc Historical Stock Prices

$27.47
*  
0.31
1.14%
Get QIWI Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading QIWI now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    QIWI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  28  28.34  27  27.47 347,100
05/05/2015 26.84 27.55 26.77 27.16 165,727
05/04/2015 27.37 28 26.52 26.81 348,668
05/01/2015 27.38 27.46 26.52 27.21 141,753
04/30/2015 26 27.29 25.92 27.14 323,655
04/29/2015 26.66 27.19 26.15 26.21 225,438
04/28/2015 26.24 26.97 25.54 26.68 290,884
04/27/2015 26.66 27.04 26.11 26.38 296,155
04/24/2015 26.83 27.53 26.41 26.46 323,226
04/23/2015 25.86 27.17 25.86 26.66 327,672
04/22/2015 25.22 26.18 25.13 25.82 226,566
04/21/2015 25.77 26.07 25.05 25.14 203,316
04/20/2015 25.88 26.4999 25.14 25.49 459,790
04/17/2015 27.5 27.6649 26.01 26.1 520,529
04/16/2015 27.2 28.6833 26.1 28.27 667,613
04/15/2015 26.67 28.11 26.335 27.45 509,955
04/14/2015 26.9 27 25.8 26.7 515,953
04/13/2015 26.49 27.0755 26.4 26.79 254,529
04/10/2015 26.43 27 26.07 26.41 213,302
04/09/2015 27.01 27.24 26.0601 26.34 354,911
04/08/2015 25.92 27.29 25.92 26.99 568,691
04/07/2015 25.24 26.13 25.03 25.89 348,346
04/06/2015 24.99 25.99 24.9 25.22 283,736
04/02/2015 24.77 25.15 24.56 24.88 235,037
04/01/2015 24.09 25 23.8 24.64 353,534
03/31/2015 23.79 24.25 23.65 24.02 229,377
03/30/2015 23.67 24.4 23.54 24.07 259,962
03/27/2015 23.49 23.49 22.85 23.4 321,047
03/26/2015 23.51 23.97 23.16 23.62 629,230
03/25/2015 22.61 24 22.61 23.51 609,746
03/24/2015 21.72 23.16 21.58 22.45 754,046
03/23/2015 21.26 21.85 21.19 21.64 677,212
03/20/2015 20.87 21.38 20.64 21.34 661,332
03/19/2015 20.77 21.04 20.6 20.64 289,656
03/18/2015 20.82 20.99 20.65 20.87 284,565
03/17/2015 21.14 21.25 20.56 20.93 479,833
03/16/2015 21.03 21.74 20.71 21.26 530,463
03/13/2015 21.77 21.79 20.36 20.98 645,730
03/12/2015 20.47 22.43 20.18 22.21 880,234
03/11/2015 22.51 22.94 21.53 22.32 440,481
03/10/2015 22.98 23.14 21.63 22.4 361,647
03/09/2015 23.59 23.59 22.79 23.14 415,265
03/06/2015 22.65 23.75 22.55 23.52 591,912
03/05/2015 22.39 22.63 22.01 22.54 314,382
03/04/2015 22.33 22.79 21.82 22.33 248,478
03/03/2015 23.04 23.68 22.22 22.4 290,621
03/02/2015 23.62 23.68 22.23 22.94 384,509
02/27/2015 23.56 23.8 23.3 23.56 171,905
02/26/2015 22.86 23.77 22.5796 23.52 324,154
02/25/2015 22.49 23.36 21.96 22.85 279,055
02/24/2015 22.39 23.24 22.31 22.61 285,919
02/23/2015 23.35 23.35 21.55 22.21 476,195
02/20/2015 23.78 23.96 23.18 23.49 252,180
02/19/2015 24.63 24.78 23.42 23.92 235,598
02/18/2015 26 26.21 24.12 24.7 1,139,111
02/17/2015 25.19 25.91 24.79 25.8 481,220
02/13/2015 24 26.1 23.98 25.16 764,701
02/12/2015 23.52 24.02 23.18 23.71 690,145
02/11/2015 22.36 23.36 22.36 22.68 576,257
02/10/2015 22.53 22.8 21.6499 22.7 331,109
02/09/2015 21.7 22.83 21.51 22.31 660,081
02/06/2015 21.73 22.07 21.355 21.65 322,287
02/05/2015 20.15 21.36 20.12 21.25 341,646
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?