ETR:WTI2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	108.82	108.88	107.46	108.26	-	0.09%	3,521
Sep 22, 2026	107.08	108.42	106.72	108.16	108.16	1.65%	6,576
Sep 21, 2026	104.34	106.40	104.22	106.40	106.40	3.89%	9,596
Sep 18, 2026	103.40	103.70	102.22	102.42	102.42	-0.10%	6,539
Sep 17, 2026	101.00	102.64	101.00	102.52	102.52	2.17%	4,267
Sep 16, 2026	99.75	100.56	99.53	100.34	100.34	1.13%	4,740
Sep 15, 2026	99.23	99.77	98.52	99.22	99.22	-0.01%	3,902
Sep 14, 2026	98.82	99.23	97.88	99.23	99.23	-1.79%	13,960
Sep 11, 2026	100.24	101.28	99.95	101.04	101.04	0.88%	4,916
Sep 10, 2026	101.08	101.24	99.33	100.16	100.16	-1.42%	2,750
Sep 9, 2026	101.50	102.04	100.36	101.60	101.60	-0.31%	2,831
Sep 8, 2026	101.46	102.00	100.90	101.92	101.92	0.75%	4,827
Sep 7, 2026	101.60	101.76	101.04	101.16	101.16	0.94%	5,194
Sep 4, 2026	99.90	100.70	99.64	100.22	100.22	0.71%	4,959
Sep 3, 2026	98.46	99.51	98.00	99.51	99.51	1.13%	12,693
Sep 2, 2026	98.84	98.87	97.80	98.40	98.40	-1.22%	3,870
Sep 1, 2026	102.18	102.20	99.27	99.62	99.62	-1.60%	5,597
Aug 31, 2026	102.00	102.00	101.24	101.24	101.24	-1.54%	9,188
Aug 28, 2026	102.46	103.06	102.08	102.82	102.82	0.10%	2,934
Aug 27, 2026	102.04	103.00	102.04	102.72	102.72	2.62%	6,604
Aug 26, 2026	100.10	100.58	99.39	100.10	100.10	-0.12%	5,931
Aug 25, 2026	100.04	100.74	99.66	100.22	100.22	1.55%	5,743
Aug 24, 2026	99.59	100.18	97.99	98.69	98.69	-2.00%	11,122
Aug 21, 2026	100.96	101.44	99.82	100.70	100.70	0.76%	5,044
Aug 20, 2026	101.26	101.32	99.73	99.94	99.94	-0.50%	7,756
Aug 19, 2026	100.78	101.96	99.03	100.44	100.44	-0.63%	16,835
Aug 18, 2026	103.96	103.96	101.00	101.08	101.08	-4.61%	7,298
Aug 17, 2026	105.94	106.16	105.20	105.96	105.96	1.42%	5,229
Aug 14, 2026	106.00	106.20	104.42	104.48	104.48	-1.10%	2,582
Aug 13, 2026	104.44	106.00	104.00	105.64	105.64	1.40%	6,309
Aug 12, 2026	103.14	104.70	103.06	104.18	104.18	2.20%	5,065
Aug 11, 2026	101.76	102.50	101.20	101.94	101.94	-0.10%	12,139
Aug 10, 2026	102.70	103.02	102.00	102.04	102.04	0.04%	4,579
Aug 7, 2026	101.00	102.62	100.74	102.00	102.00	0.73%	13,464
Aug 6, 2026	100.30	101.64	98.33	101.26	101.26	-0.51%	26,494
Aug 5, 2026	103.48	103.48	101.20	101.78	101.78	-0.59%	12,468
Aug 4, 2026	99.19	102.40	98.88	102.38	102.38	5.38%	14,545
Aug 3, 2026	96.51	97.31	94.35	97.15	97.15	2.54%	30,477
Jul 31, 2026	96.76	97.46	94.34	94.74	94.74	1.53%	30,655
Jul 30, 2026	89.28	93.84	88.74	93.31	93.31	3.17%	25,861
Jul 29, 2026	91.97	92.66	89.96	90.44	90.44	-2.79%	47,654
Jul 28, 2026	93.70	94.00	90.72	93.04	93.04	-0.71%	29,426
Jul 27, 2026	97.46	97.83	93.71	93.71	93.71	-2.99%	21,523
Jul 24, 2026	97.63	98.69	95.43	96.60	96.60	-1.41%	11,243
Jul 23, 2026	99.84	100.40	97.85	97.98	97.98	-2.51%	8,401
Jul 22, 2026	99.43	100.56	98.78	100.50	100.50	-0.02%	13,054
Jul 21, 2026	99.31	100.72	99.17	100.52	100.52	2.34%	7,581
Jul 20, 2026	96.75	98.83	96.61	98.22	98.22	2.60%	18,614
Jul 17, 2026	95.47	96.70	93.88	95.73	95.73	-3.26%	22,224
Jul 16, 2026	101.20	101.20	98.22	98.96	98.96	-2.69%	9,927