ETR:WIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	24.82	24.82	24.10	24.30	24.30	-2.33%	2,695
Apr 8, 2026	24.96	25.40	24.60	24.88	24.88	7.99%	3,523
Apr 7, 2026	23.42	23.78	22.94	23.04	23.04	-0.52%	5,504
Apr 2, 2026	23.22	23.36	23.00	23.16	23.16	-2.28%	8,361
Apr 1, 2026	23.74	23.80	23.46	23.70	23.70	4.04%	2,462
Mar 31, 2026	22.94	23.10	22.78	22.78	22.78	0.71%	2,735
Mar 30, 2026	22.50	22.62	22.38	22.62	22.62	-0.62%	3,462
Mar 27, 2026	23.02	23.02	22.60	22.76	22.76	-0.78%	1,516
Mar 26, 2026	23.14	23.28	22.90	22.94	22.94	-0.43%	1,170
Mar 25, 2026	23.18	23.60	23.00	23.04	23.04	2.58%	7,634
Mar 24, 2026	22.34	22.66	22.14	22.46	22.46	0.63%	1,259
Mar 23, 2026	21.58	22.60	20.90	22.32	22.32	1.18%	8,953
Mar 20, 2026	22.52	22.52	21.80	22.06	22.06	-0.54%	2,186
Mar 19, 2026	22.80	22.86	22.04	22.18	22.18	-4.73%	9,497
Mar 18, 2026	23.70	24.18	23.28	23.28	23.28	-	1,256
Mar 17, 2026	23.00	23.28	23.00	23.28	23.28	0.78%	3,034
Mar 16, 2026	23.62	23.62	23.00	23.10	23.10	-1.28%	7,971
Mar 13, 2026	23.80	23.80	23.40	23.40	23.40	-2.74%	496
Mar 12, 2026	24.12	24.30	24.00	24.06	24.06	-0.99%	2,013
Mar 11, 2026	24.24	24.54	24.10	24.30	24.30	-0.49%	3,368
Mar 10, 2026	24.54	24.64	24.30	24.42	24.42	3.13%	2,743
Mar 9, 2026	24.02	24.02	23.30	23.68	23.68	-3.97%	8,473
Mar 6, 2026	25.72	25.82	24.66	24.66	24.66	-3.75%	5,193
Mar 5, 2026	26.34	26.58	25.62	25.62	25.62	-2.29%	4,360
Mar 4, 2026	25.80	26.74	25.70	26.22	26.22	0.54%	1,534
Mar 3, 2026	26.48	26.48	25.60	26.08	26.08	-3.26%	4,037
Mar 2, 2026	27.28	27.38	26.60	26.96	26.96	-3.02%	6,925
Feb 27, 2026	27.76	28.00	27.50	27.80	27.80	0.87%	856
Feb 26, 2026	27.96	27.96	27.56	27.56	27.56	-1.57%	487
Feb 25, 2026	27.96	28.28	27.84	28.00	28.00	-0.71%	3,378
Feb 24, 2026	29.40	29.40	27.80	28.20	28.20	-7.48%	7,441
Feb 23, 2026	30.94	31.00	30.36	30.48	30.48	-0.33%	1,221
Feb 20, 2026	30.72	30.84	30.32	30.58	30.58	-0.39%	535
Feb 19, 2026	30.90	30.90	29.96	30.70	30.70	-0.52%	1,673
Feb 18, 2026	29.54	30.90	29.54	30.86	30.86	3.91%	1,755
Feb 17, 2026	30.54	30.54	29.54	29.70	29.70	-2.56%	254
Feb 16, 2026	30.58	30.58	30.48	30.48	30.48	-	1
Feb 13, 2026	30.22	30.48	29.90	30.48	30.48	0.13%	1,571
Feb 12, 2026	30.64	30.86	30.40	30.44	30.44	-0.59%	197
Feb 11, 2026	30.22	30.80	30.22	30.62	30.62	0.92%	908
Feb 10, 2026	29.90	30.76	29.90	30.34	30.34	1.61%	7,691
Feb 9, 2026	30.00	30.00	29.74	29.86	29.86	1.08%	293
Feb 6, 2026	28.92	29.76	28.92	29.54	29.54	0.75%	231
Feb 5, 2026	29.40	29.40	28.92	29.32	29.32	-0.54%	1,360
Feb 4, 2026	29.18	29.52	29.04	29.48	29.48	0.48%	649
Feb 3, 2026	28.38	29.34	28.38	29.34	29.34	2.52%	433
Feb 2, 2026	27.92	28.62	27.92	28.62	28.62	2.58%	5,505
Jan 30, 2026	27.84	28.04	27.84	27.90	27.90	-	1,965
Jan 29, 2026	28.50	28.50	27.90	27.90	27.90	-3.13%	1,232
Jan 28, 2026	28.50	28.90	28.50	28.80	28.80	0.70%	1,224