ETR:WIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	15.36	15.47	15.13	15.35	15.35	-0.97%	2,795
Oct 7, 2026	15.98	16.01	15.50	15.50	15.50	-3.49%	8,070
Oct 6, 2026	16.00	16.61	15.90	16.06	16.06	-3.77%	15,293
Oct 5, 2026	16.67	16.83	16.61	16.69	16.69	0.12%	4,055
Oct 2, 2026	16.74	16.90	16.57	16.67	16.67	0.42%	3,564
Oct 1, 2026	17.14	17.28	16.54	16.60	16.60	-2.75%	11,821
Sep 30, 2026	17.45	17.75	17.07	17.07	17.07	-1.33%	3,729
Sep 29, 2026	17.66	17.98	17.30	17.30	17.30	-2.09%	4,081
Sep 28, 2026	17.50	17.90	17.50	17.67	17.67	2.14%	1,928
Sep 25, 2026	17.20	17.39	17.20	17.30	17.30	1.53%	8,061
Sep 24, 2026	17.52	17.55	17.04	17.04	17.04	-3.46%	4,828
Sep 23, 2026	18.16	18.16	17.50	17.65	17.65	-2.54%	5,243
Sep 22, 2026	17.48	18.11	17.45	18.11	18.11	3.72%	3,083
Sep 21, 2026	17.52	17.65	17.40	17.46	17.46	0.69%	3,953
Sep 18, 2026	17.81	17.81	17.28	17.34	17.34	-3.29%	6,612
Sep 17, 2026	17.92	18.12	17.92	17.93	17.93	0.17%	6,187
Sep 16, 2026	17.70	17.90	17.32	17.90	17.90	1.94%	2,890
Sep 15, 2026	17.70	17.86	17.35	17.56	17.56	-0.23%	4,067
Sep 14, 2026	18.03	18.08	17.59	17.60	17.60	-3.30%	7,341
Sep 11, 2026	18.11	18.52	18.03	18.20	18.20	0.66%	5,296
Sep 10, 2026	18.60	18.62	18.08	18.08	18.08	-3.98%	14,749
Sep 9, 2026	19.18	19.24	18.67	18.83	18.83	-2.79%	6,851
Sep 8, 2026	19.28	19.37	19.12	19.37	19.37	0.26%	6,131
Sep 7, 2026	19.26	19.52	19.26	19.32	19.32	0.05%	2,177
Sep 4, 2026	18.66	19.39	18.66	19.31	19.31	3.37%	7,294
Sep 3, 2026	18.66	18.97	18.46	18.68	18.68	0.43%	21,804
Sep 2, 2026	19.09	19.20	18.60	18.60	18.60	-3.38%	7,372
Sep 1, 2026	19.52	19.56	19.02	19.25	19.25	-1.89%	2,293
Aug 31, 2026	19.86	20.16	19.62	19.62	19.62	-0.76%	4,585
Aug 28, 2026	19.94	20.06	19.77	19.77	19.77	0.30%	8,246
Aug 27, 2026	19.90	19.90	19.71	19.71	19.71	-2.23%	3,670
Aug 26, 2026	19.69	20.28	19.69	20.16	20.16	2.86%	3,268
Aug 25, 2026	19.51	19.81	19.40	19.60	19.60	0.82%	4,927
Aug 24, 2026	19.40	19.59	19.36	19.44	19.44	0.62%	3,213
Aug 21, 2026	19.64	19.77	19.32	19.32	19.32	-1.13%	4,467
Aug 20, 2026	19.33	19.54	19.15	19.54	19.54	1.51%	2,463
Aug 19, 2026	19.60	19.60	18.93	19.25	19.25	-2.04%	8,720
Aug 18, 2026	20.00	20.10	19.58	19.65	19.65	-2.04%	13,923
Aug 17, 2026	20.50	20.50	20.04	20.06	20.06	-3.28%	8,903
Aug 14, 2026	20.48	20.82	20.48	20.74	20.74	1.17%	2,610
Aug 13, 2026	21.00	21.12	20.50	20.50	20.50	-2.29%	3,053
Aug 12, 2026	21.28	21.44	20.90	20.98	20.98	-1.50%	1,583
Aug 11, 2026	21.24	21.32	20.98	21.30	21.30	-	1,501
Aug 10, 2026	21.90	21.94	21.20	21.30	21.30	-2.02%	1,644
Aug 7, 2026	22.28	22.28	21.74	21.74	21.74	-2.25%	762
Aug 6, 2026	22.76	22.76	22.24	22.24	22.24	-0.89%	725
Aug 5, 2026	22.32	22.44	22.12	22.44	22.44	0.81%	1,257
Aug 4, 2026	21.74	22.32	21.74	22.26	22.26	2.11%	1,826
Aug 3, 2026	21.82	22.16	21.76	21.80	21.80	2.25%	2,886
Jul 31, 2026	21.60	21.60	21.14	21.32	21.32	0.19%	3,127