ETR:WIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	19.40	19.49	19.36	19.41	-	0.47%	2,557
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
Jul 30, 2026	21.36	21.66	21.16	21.28	21.28	2.31%	4,022
Jul 29, 2026	20.80	21.16	20.78	20.80	20.80	-	677
Jul 28, 2026	20.60	20.80	20.36	20.80	20.80	1.46%	1,863
Jul 27, 2026	20.62	20.70	20.46	20.50	20.50	2.09%	2,185
Jul 24, 2026	20.32	20.50	19.89	20.08	20.08	-1.47%	13,924
Jul 23, 2026	21.16	21.22	20.26	20.38	20.38	-4.23%	6,875
Jul 22, 2026	20.94	21.44	20.74	21.28	21.28	-0.56%	7,012
Jul 21, 2026	20.66	21.48	20.56	21.40	21.40	-4.04%	18,028
Jul 20, 2026	22.70	23.16	22.30	22.30	22.30	-2.79%	1,949
Jul 17, 2026	22.70	22.94	22.34	22.94	22.94	0.79%	1,572
Jul 16, 2026	22.94	23.02	22.50	22.76	22.76	0.09%	1,093
Jul 15, 2026	21.94	22.94	21.86	22.74	22.74	3.55%	1,594
Jul 14, 2026	22.02	22.10	21.88	21.96	21.96	-0.63%	1,792
Jul 13, 2026	22.28	22.42	22.06	22.10	22.10	-1.34%	1,862
Jul 10, 2026	22.58	22.58	22.30	22.40	22.40	0.81%	2,691
Jul 9, 2026	22.36	22.36	22.14	22.22	22.22	1.00%	2
Jul 8, 2026	22.86	22.86	21.90	22.00	22.00	-3.93%	2,321
Jul 7, 2026	22.94	23.12	22.78	22.90	22.90	-0.26%	254
Jul 6, 2026	23.16	23.22	22.88	22.96	22.96	-0.26%	1,382
Jul 3, 2026	22.90	23.26	22.74	23.02	23.02	1.59%	808
Jul 2, 2026	22.40	22.84	22.26	22.66	22.66	0.80%	8,057
Jul 1, 2026	22.58	22.68	22.40	22.48	22.48	-0.53%	1,563
Jun 30, 2026	22.86	22.86	22.38	22.60	22.60	-0.09%	1,933
Jun 29, 2026	23.54	23.54	22.62	22.62	22.62	-4.31%	631
Jun 26, 2026	23.86	23.86	23.40	23.64	23.64	-1.91%	2,058
Jun 25, 2026	23.62	24.22	23.62	24.10	24.10	1.77%	956
Jun 24, 2026	23.26	23.92	23.26	23.68	23.68	1.46%	3,139
Jun 23, 2026	23.06	23.62	22.98	23.34	23.34	-1.19%	359
Jun 22, 2026	23.30	23.76	23.24	23.62	23.62	-0.84%	2,503
Jun 19, 2026	24.00	24.04	23.82	23.82	23.82	-1.41%	2,136
Jun 18, 2026	23.40	24.16	23.40	24.16	24.16	1.85%	1,270
Jun 17, 2026	23.66	23.88	23.66	23.72	23.72	1.98%	750
Jun 16, 2026	23.40	23.46	22.76	23.26	23.26	-1.11%	3,457