5 DAY PERFORMANCE
+1.05%
1 MONTH PERFORMANCE
+2.18%
3 MONTH PERFORMANCE
+0.41%
6 MONTH PERFORMANCE
+4.77%
YEAR-TO-DATE PERFORMANCE
-0.86%
1 YEAR PERFORMANCE
+78.50%
Qwest Corp. NT Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $17.24 | $17.40 (0.93%) | $17.44 | $17.00 | 40,074 | $3.50 B |
| 04/29/2025 | $17.34 | $17.33 (-0.06%) | $17.38 | $17.06 | 19,008 | $3.53 B |
| 04/28/2025 | $17.12 | $17.25 (0.76%) | $17.35 | $17.00 | 43,015 | $3.54 B |
| 04/25/2025 | $17.15 | $17.17 (0.12%) | $17.26 | $17.00 | 28,644 | $3.32 B |
| 04/24/2025 | $16.15 | $17.23 (6.69%) | $17.49 | $16.10 | 58,208 | $3.31 B |
| 04/23/2025 | $16.19 | $16.23 (0.25%) | $16.43 | $16.19 | 27,630 | $3.25 B |
| 04/22/2025 | $15.98 | $16.10 (0.75%) | $16.11 | $15.92 | 19,700 | $3.17 B |
| 04/21/2025 | $15.92 | $15.91 (-0.06%) | $16.07 | $15.86 | 43,621 | $3.04 B |
| 04/17/2025 | $16.11 | $16.00 (-0.68%) | $16.11 | $15.96 | 14,200 | $3.26 B |
| 04/16/2025 | $15.96 | $16.03 (0.44%) | $16.07 | $15.94 | 35,141 | $3.25 B |
| 04/15/2025 | $16.44 | $16.02 (-2.55%) | $16.44 | $15.95 | 22,400 | $3.37 B |
| 04/14/2025 | $16.00 | $16.47 (2.94%) | $16.54 | $16.00 | 37,532 | $3.43 B |
| 04/11/2025 | $16.40 | $16.00 (-2.44%) | $16.40 | $15.67 | 86,432 | $3.42 B |
| 04/10/2025 | $16.90 | $16.35 (-3.25%) | $16.90 | $16.01 | 33,700 | $3.50 B |
| 04/09/2025 | $16.14 | $17.00 (5.33%) | $17.00 | $15.52 | 108,700 | $3.72 B |
| 04/08/2025 | $16.16 | $16.17 (0.06%) | $16.48 | $16.00 | 46,018 | $3.21 B |
| 04/07/2025 | $16.03 | $16.01 (-0.12%) | $16.48 | $15.02 | 114,648 | $3.40 B |
| 04/04/2025 | $16.16 | $16.55 (2.41%) | $16.92 | $13.89 | 182,100 | $3.24 B |
| 04/03/2025 | $17.13 | $16.35 (-4.55%) | $17.13 | $16.25 | 68,200 | $3.46 B |
| 04/02/2025 | $17.59 | $17.25 (-1.93%) | $17.67 | $16.52 | 284,500 | $3.98 B |
| 04/01/2025 | $16.44 | $17.51 (6.51%) | $17.60 | $16.44 | 61,900 | $3.80 B |
| 03/31/2025 | $16.98 | $16.54 (-2.59%) | $17.00 | $16.06 | 370,300 | $3.88 B |
| 03/28/2025 | $17.20 | $16.98 (-1.28%) | $17.22 | $16.85 | 89,331 | $3.90 B |
| 03/27/2025 | $17.81 | $17.05 (-4.27%) | $17.81 | $17.05 | 51,200 | $4.06 B |
| 03/26/2025 | $18.78 | $17.86 (-4.9%) | $18.78 | $17.56 | 169,500 | $4.13 B |
| 03/25/2025 | $18.40 | $18.82 (2.28%) | $19.22 | $18.32 | 963,500 | $4.36 B |
| 03/24/2025 | $18.40 | $18.40 (0%) | $18.42 | $18.32 | 34,600 | $4.81 B |
| 03/21/2025 | $18.39 | $18.40 (0.05%) | $18.42 | $18.15 | 28,227 | $4.87 B |
| 03/20/2025 | $18.36 | $18.40 (0.22%) | $18.43 | $18.35 | 39,800 | $4.87 B |
| 03/19/2025 | $18.37 | $18.40 (0.16%) | $18.43 | $18.32 | 44,200 | $4.94 B |
| 03/18/2025 | $18.40 | $18.37 (-0.16%) | $18.42 | $18.35 | 70,713 | $4.83 B |
| 03/17/2025 | $18.47 | $18.42 (-0.27%) | $18.47 | $18.29 | 23,600 | $5.02 B |
| 03/14/2025 | $18.27 | $18.38 (0.6%) | $18.50 | $18.18 | 56,434 | $4.82 B |
| 03/13/2025 | $18.16 | $18.22 (0.33%) | $18.30 | $18.08 | 68,300 | $4.60 B |
| 03/12/2025 | $18.17 | $18.18 (0.06%) | $18.23 | $18.10 | 35,706 | $4.93 B |
| 03/11/2025 | $18.20 | $18.16 (-0.22%) | $18.20 | $18.05 | 31,848 | $4.82 B |
| 03/10/2025 | $18.02 | $18.15 (0.72%) | $18.15 | $18.00 | 68,001 | $4.88 B |
| 03/07/2025 | $18.03 | $18.06 (0.17%) | $18.15 | $17.84 | 79,936 | $5.25 B |
| 03/06/2025 | $18.04 | $18.12 (0.44%) | $18.22 | $18.00 | 842,000 | $4.98 B |
| 03/05/2025 | $18.20 | $18.00 (-1.1%) | $18.25 | $18.00 | 35,109 | $5.11 B |
| 03/04/2025 | $18.31 | $18.20 (-0.6%) | $18.31 | $18.10 | 61,142 | $4.76 B |
| 03/03/2025 | $18.25 | $18.27 (0.11%) | $18.33 | $18.12 | 137,930 | $4.74 B |
| 02/28/2025 | $18.03 | $18.25 (1.22%) | $18.33 | $18.00 | 129,638 | $4.67 B |
| 02/27/2025 | $18.50 | $18.36 (-0.76%) | $18.50 | $18.23 | 33,000 | $4.46 B |
| 02/26/2025 | $18.30 | $18.46 (0.87%) | $18.53 | $18.21 | 50,000 | $4.66 B |
| 02/25/2025 | $18.06 | $18.29 (1.27%) | $18.33 | $18.06 | 23,015 | $4.39 B |
| 02/24/2025 | $18.21 | $18.12 (-0.49%) | $18.21 | $18.00 | 41,044 | $4.29 B |
| 02/21/2025 | $18.07 | $18.21 (0.77%) | $18.26 | $18.07 | 13,804 | $4.61 B |
| 02/20/2025 | $17.82 | $18.07 (1.4%) | $18.15 | $17.76 | 48,922 | $4.64 B |
| 02/19/2025 | $17.67 | $17.82 (0.85%) | $17.82 | $17.67 | 30,900 | $4.83 B |
| 02/18/2025 | $17.75 | $17.76 (0.06%) | $17.87 | $17.75 | 17,900 | $4.88 B |
| 02/14/2025 | $17.66 | $17.77 (0.62%) | $17.85 | $17.61 | 19,800 | $4.55 B |
| 02/13/2025 | $17.80 | $17.75 (-0.28%) | $17.80 | $17.70 | 27,603 | $4.66 B |
| 02/12/2025 | $17.60 | $17.76 (0.91%) | $17.78 | $17.40 | 68,230 | $4.61 B |
| 02/11/2025 | $17.50 | $17.79 (1.66%) | $17.83 | $17.50 | 72,445 | $4.78 B |
| 02/10/2025 | $17.56 | $17.50 (-0.34%) | $17.61 | $17.48 | 30,600 | $4.93 B |
| 02/07/2025 | $17.50 | $17.53 (0.17%) | $17.59 | $17.41 | 34,200 | $4.94 B |
| 02/06/2025 | $17.43 | $17.51 (0.46%) | $17.54 | $17.40 | 27,429 | $4.96 B |
| 02/05/2025 | $17.44 | $17.47 (0.17%) | $17.61 | $17.32 | 18,800 | $4.92 B |
| 02/04/2025 | $17.41 | $17.29 (-0.69%) | $17.41 | $17.24 | 15,037 | $4.99 B |
| 02/03/2025 | $17.24 | $17.26 (0.12%) | $17.35 | $17.15 | 26,407 | $4.82 B |
| 01/31/2025 | $17.25 | $17.25 (0%) | $17.38 | $17.18 | 85,611 | $4.89 B |
| 01/30/2025 | $17.35 | $17.28 (-0.4%) | $17.35 | $17.25 | 17,000 | $4.95 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
