QIWI

Historical Stock Prices

$26.46
*  
0.20
0.75%
Get QIWI Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading QIWI now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
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: 1 Year, From 24-APR-2014 TO 24-APR-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.
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
02/04/2015 19.38 20.34 19.22 19.82 386,730
02/03/2015 19.2 19.74 19 19.52 451,570
02/02/2015 19.59 19.59 18.7 19.03 427,591
01/30/2015 19.66 20.184 19.41 19.59 339,719
01/29/2015 19.89 20.26 19.51 20 258,011
01/28/2015 20.86 20.88 19.76 19.89 313,021
01/27/2015 21.26 21.38 20.24 20.6 490,285
01/26/2015 21.6 21.849 21.01 21.42 368,282
01/23/2015 22.04 22.37 21.645 21.88 285,460
01/22/2015 21.89 22.24 21.65 22.17 156,144
01/21/2015 21.62 21.99 21.43 21.67 213,331
01/20/2015 22.65 22.69 21.27 21.59 322,299
01/16/2015 21.75 22.55 21.75 22.5 405,574
01/15/2015 21.93 22.44 20.91 21.66 367,436
01/14/2015 21.2 21.79 21.045 21.74 165,576
01/13/2015 20.95 21.64 20.75 21.57 353,231
01/12/2015 22.01 22.07 20.3 21.06 741,039
01/09/2015 22.48 22.68 21.534 22.15 530,357
01/08/2015 21.16 23.605 21.16 22.78 942,112
01/07/2015 19.98 20.76 19.8991 20.7 351,827
01/06/2015 20 20 19.42 19.78 161,160
01/05/2015 20.36 20.99 19.55 19.81 320,656
01/02/2015 20.49 20.8699 20.026 20.51 254,571
12/31/2014 20.87 20.935 20.01 20.19 220,354
12/30/2014 20.13 20.99 20.01 20.87 259,599
12/29/2014 21.8 22.31 19.92 20.02 730,409
12/26/2014 21.13 22.2344 21.13 21.92 396,559
12/24/2014 20.53 20.88 20.5 20.88 149,689
12/23/2014 20.33 20.662 20.13 20.52 486,699
12/22/2014 20.3 21.11 20 20.49 731,617
12/19/2014 19.83 20.22 19.46 20.06 395,730
12/18/2014 20.1 21.23 19.42 19.81 702,848
12/17/2014 20.06 20.49 18.8601 19 742,734
12/16/2014 20.41 20.41 18.52 18.7 1,442,761
12/15/2014 23.69 24 21 21.51 571,047
12/12/2014 24.35 24.6 23.9 23.96 145,224
12/11/2014 25.51 25.51 24.46 24.77 251,391
12/10/2014 25.81 26.232 24.85 25.19 334,697
12/09/2014 23.36 26.22 22.91 26.04 540,192
12/08/2014 24.52 25.23 23.04 23.75 792,260
12/05/2014 26.13 26.54 24.8 25.38 512,337
12/04/2014 25.59 26.02 25.5 26 436,313
12/03/2014 25.86 26.5 25.6 25.83 412,402
12/02/2014 26.44 26.78 25.89 25.91 1,022,572
12/01/2014 27.2 27.33 26.29 26.4 664,542
11/28/2014 28.64 28.65 27.4046 27.84 320,861
11/26/2014 28.24 28.72 27.77 28.59 238,274
11/25/2014 29.35 29.7 28.12 28.15 254,487
11/24/2014 29.57 29.85 29.3101 29.5 249,949
11/21/2014 29.02 29.64 28.99 29.36 177,597
11/20/2014 28.21 29.22 28.21 28.65 162,336
11/19/2014 28.79 29.1 28.54 28.69 208,709
11/18/2014 29.3 29.5 28.5 28.87 263,062
11/17/2014 29.92 30.422 28.81 29.23 364,432
11/14/2014 29.6 30.133 29.47 30.04 354,693
11/13/2014 30.23 30.45 29.33 29.49 228,576
11/12/2014 29.89 30.75 28.71 30.26 531,756
11/11/2014 33 33.1722 30.05 30.23 1,116,504
11/10/2014 29 30 28.7 29.49 632,599
11/07/2014 29.87 30.05 29.07 29.43 400,604
11/06/2014 31.45 31.59 29.64 29.95 433,325
11/05/2014 31.35 31.71 30.777 31.3 516,495
11/04/2014 31.86 32.35 30.57 31.14 417,900
11/03/2014 31.89 32.69 31.481 31.86 523,075
10/31/2014 31.1 32.3 30.9 31.67 464,026
10/30/2014 29.5 31.57 29.23 30.9 878,015
10/29/2014 29.21 29.44 28.68 29.03 364,036
10/28/2014 27.9 29.54 27.9 29.27 515,894
10/27/2014 27.02 28.89 27.01 27.83 648,509
10/24/2014 28.69 29.31 26.31 27.08 2,018,163
10/23/2014 30.45 31 29.97 30.29 515,180
10/22/2014 30.12 30.95 29.9 30.06 503,647
10/21/2014 29.44 30.46 29.44 30.11 386,524
10/20/2014 29.59 29.64 28.78 29.28 297,112
10/17/2014 29.95 30.43 29.23 29.6 448,042
10/16/2014 27.65 29.72 27.65 29.09 378,662
10/15/2014 28.01 28.65 27.5 28.32 280,381
10/14/2014 27 28.76 26.8 28.24 733,039
10/13/2014 27.13 28.18 26.75 26.78 532,290
10/10/2014 28.51 28.98 26.68 26.74 786,496
10/09/2014 29.7 29.8199 28.29 28.49 872,170
10/08/2014 29.51 30.19 29.13 29.82 341,955
10/07/2014 30.2 30.6 29.48 29.59 324,188
10/06/2014 30.99 30.9913 30.02 30.4 452,056
10/03/2014 30.49 31.54 30.3 30.72 284,432
10/02/2014 30.63 30.93 28.8 30.28 957,109
10/01/2014 31.7 31.95 30.73 30.82 557,002
09/30/2014 32.89 32.95 31.56 31.59 497,181
09/29/2014 32.38 33.31 31.67 32.93 509,956
09/26/2014 31.92 33.16 31.92 32.8 504,901
09/25/2014 32.02 32.387 31.7 31.93 476,490
09/24/2014 32.4 32.6 32.17 32.28 452,900
09/23/2014 32.5 32.9299 31.8615 32.17 500,009
09/22/2014 33.49 33.93 32.21 32.56 642,553
09/19/2014 34.49 34.5 33.54 33.6 502,006
09/18/2014 35 35.91 34.03 34.15 716,199
09/17/2014 35.42 35.93 34.26 34.81 362,635
09/16/2014 34.1 35.58 33.69 35.02 985,422
09/15/2014 35.95 36.1 34.06 34.43 588,839
09/12/2014 36.34 36.34 35.64 35.91 656,734
09/11/2014 36.1 36.8 36.1 36.19 446,197
09/10/2014 36.24 37.37 36.07 36.45 636,469
09/09/2014 37.75 38.13 35.61 35.8 2,158,597
09/08/2014 39.08 39.19 37.8 38.6 227,850
09/05/2014 37.81 39.52 37.65 39.34 646,417
09/04/2014 37.25 38.1 37.02 37.09 334,890
09/03/2014 38.87 38.9499 36.79 37 1,336,740
09/02/2014 37.49 37.7499 36.36 36.97 506,628
08/29/2014 37.9 38.179 37.16 37.29 395,191
08/28/2014 40 40 37.67 38.18 547,805
08/27/2014 39.29 41.2175 39.25 40.63 522,296
08/26/2014 38.78 39.5 38.63 39.18 311,842
08/25/2014 38.4 39.04 38.36 38.82 256,617
08/22/2014 38.21 38.71 38.05 38.38 178,677
08/21/2014 39 39.29 38.27 38.4 311,044
08/20/2014 38.6 39.45 38.1501 38.95 325,230
08/19/2014 38.82 39.49 38.67 38.78 331,364
08/18/2014 37.68 39.15 37.29 38.65 456,041
08/15/2014 36.71 37.62 35.71 37.05 568,656
08/14/2014 36.28 36.65 35.989 36.56 368,431
08/13/2014 36.65 36.7 35.89 36.4 700,704
08/12/2014 36.55 37.57 35.7 36.23 217,913
08/11/2014 37 37.57 36.44 36.66 345,362
08/08/2014 35.18 36.88 35.18 36.42 628,240
08/07/2014 38.79 39.295 34.12 34.91 1,442,611
08/06/2014 38.58 38.58 36.67 37.45 750,489
08/05/2014 36.89 39.37 36.85 39.14 820,637
08/04/2014 36.42 37.6 36.01 37.18 530,744
08/01/2014 35.85 36.43 35.01 35.93 330,826
07/31/2014 37.25 37.32 35.9 36.05 441,399
07/30/2014 37.76 38.39 37.63 37.71 224,757
07/29/2014 37.58 38.4899 36.7 37.2 293,973
07/28/2014 37.24 37.81 36.36 37.31 334,754
07/25/2014 37.53 37.99 37.14 37.94 448,540
07/24/2014 37.31 38.5 36.99 37.69 436,056
07/23/2014 38.27 38.51 36.9 37.28 513,501
07/22/2014 38.63 39.465 38.1301 38.24 402,232
07/21/2014 39.85 40.16 37.1343 37.58 991,537
07/18/2014 39.3 41.06 39.01 40.22 577,525
07/17/2014 43.32 43.45 38.731 39.01 2,149,722
07/16/2014 44.64 44.896 44.124 44.49 591,407
07/15/2014 43 44.68 42.48 43.67 819,387
07/14/2014 41.8 43.97 41.8 43.9 829,413
07/11/2014 40.27 42.15 39.8 42.06 317,899
07/10/2014 39.25 40.291 39.25 40 249,121
07/09/2014 39.7 41.05 39.48 40.32 261,869
07/08/2014 40.27 40.7 39.05 39.53 365,414
07/07/2014 41.23 41.55 39.95 40.27 375,373
07/03/2014 40.11 41.52 40.07 41.51 291,774
07/02/2014 39.78 40.39 39.4898 40.03 310,371
07/01/2014 40.1 40.715 39.47 39.89 426,208
06/30/2014 39.66 41.32 39.39 40.33 587,263
06/27/2014 39.82 40.25 39.5 39.89 326,057
06/26/2014 40.17 40.73 39.6 40.07 383,638
06/25/2014 39.78 40.42 39 40.34 518,246
06/24/2014 38.81 40.68 38.81 39.5 2,106,444
06/23/2014 39.76 40 38.27 38.54 1,071,009
06/20/2014 40 40.42 39.75 39.96 775,310
06/19/2014 40.34 40.44 39.71 39.96 714,548
06/18/2014 40.25 40.44 39.7 40.21 1,197,384
06/17/2014 40.25 40.78 39.92 39.92 4,859,285
06/16/2014 43.17 43.9 41.4 41.62 1,045,986
06/13/2014 44.6 44.6 43.8768 44.3 318,451
06/12/2014 44.35 45.33 44.2 44.57 202,382
06/11/2014 43.89 45.1 43.6001 44.29 566,081
06/10/2014 46 46 43.1742 43.97 1,148,297
06/09/2014 43.92 47.8355 43.6001 47.58 864,683
06/06/2014 43.94 44.48 42.6442 43.99 277,524
06/05/2014 44.29 44.949 43.4401 43.9 286,089
06/04/2014 41.62 44.1899 41.55 44.01 364,163
06/03/2014 41.5 43.34 41.33 42.37 288,171
06/02/2014 42.27 42.75 41.13 41.99 472,518
05/30/2014 44.68 45 42.07 42.25 409,314
05/29/2014 43.15 45.2 43.078 44.57 665,570
05/28/2014 44.85 45.4865 43.34 43.64 420,358
05/27/2014 44.1 46.37 43.26 44.61 656,811
05/23/2014 44.75 45.56 42.76 43.85 690,916
05/22/2014 41.25 44.96 40.2 44.89 1,364,822
05/21/2014 36.88 42.58 36.07 42.12 2,215,999
05/20/2014 34.5 35.05 33.8 34.91 507,966
05/19/2014 34.11 34.47 33.57 34.36 405,766
05/16/2014 33.3 34.47 33.11 34.39 255,981
05/15/2014 33.15 33.46 32.15 33.4 188,806
05/14/2014 33.06 33.48 32.54 33.21 248,968
05/13/2014 33.31 34.13 32.7 33.2 517,563
05/12/2014 31.6 33.06 31.49 32.74 253,613
05/09/2014 30.39 31.51 30.25 31.4 130,490
05/08/2014 30.9 32.5 30.18 31.17 414,072
05/07/2014 30.26 31.49 29.181 31.38 525,211
05/06/2014 29.2 30.25 28.83 29.94 437,866
05/05/2014 28.39 29.48 27.84 29.31 170,167
05/02/2014 29.56 29.8 28.04 28.82 263,307
05/01/2014 28.72 30.54 28.5 29.69 398,065
04/30/2014 28.24 29.38 27.63 28.93 518,448
04/29/2014 27 28.73 27 28.48 578,611
04/28/2014 27.37 28 26.14 26.89 464,190
04/25/2014 28 28.84 27 27.55 719,619
04/24/2014 31.5 31.998 26.27 29.34 2,240,204
*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?