Wilmar International Limited (WLMIY)
OTCMKTS · Delayed Price · Currency is USD
26.55
-0.47 (-1.75%)
At close: Jan 30, 2026
Wilmar International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 26.44 | 26.66 | 26.11 | 26.55 | 26.55 | -1.75% | 17,488 |
| Jan 29, 2026 | 27.20 | 27.20 | 26.94 | 27.02 | 27.02 | -0.21% | 26,515 |
| Jan 28, 2026 | 26.05 | 28.17 | 26.05 | 27.08 | 27.08 | -3.18% | 22,427 |
| Jan 27, 2026 | 27.71 | 27.97 | 27.44 | 27.97 | 27.97 | 5.59% | 57,469 |
| Jan 26, 2026 | 26.56 | 26.88 | 26.24 | 26.49 | 26.49 | 3.72% | 21,295 |
| Jan 23, 2026 | 25.26 | 25.54 | 25.22 | 25.54 | 25.54 | 1.49% | 36,922 |
| Jan 22, 2026 | 25.15 | 25.24 | 25.14 | 25.17 | 25.17 | 1.72% | 73,681 |
| Jan 21, 2026 | 24.89 | 25.25 | 24.64 | 24.74 | 24.74 | -0.58% | 23,757 |
| Jan 20, 2026 | 25.60 | 25.60 | 24.75 | 24.88 | 24.88 | 1.36% | 52,038 |
| Jan 16, 2026 | 24.88 | 25.58 | 24.55 | 24.55 | 24.55 | -0.81% | 44,063 |
| Jan 15, 2026 | 25.10 | 25.67 | 24.67 | 24.75 | 24.75 | -0.22% | 53,869 |
| Jan 14, 2026 | 24.92 | 25.11 | 24.70 | 24.81 | 24.80 | 0.75% | 20,991 |
| Jan 13, 2026 | 25.21 | 25.40 | 24.62 | 24.62 | 24.62 | 0.04% | 19,236 |
| Jan 12, 2026 | 25.00 | 25.00 | 24.49 | 24.61 | 24.61 | 1.36% | 29,289 |
| Jan 9, 2026 | 24.05 | 25.11 | 24.05 | 24.28 | 24.28 | 1.17% | 26,376 |
| Jan 8, 2026 | 24.01 | 24.05 | 23.99 | 24.00 | 24.00 | 0.02% | 32,748 |
| Jan 7, 2026 | 23.96 | 24.03 | 23.92 | 24.00 | 24.00 | 0.32% | 21,326 |
| Jan 6, 2026 | 24.03 | 24.03 | 23.89 | 23.92 | 23.92 | -0.28% | 20,758 |
| Jan 5, 2026 | 23.87 | 24.05 | 23.82 | 23.99 | 23.99 | 1.29% | 41,319 |
| Jan 2, 2026 | 23.69 | 23.74 | 23.66 | 23.68 | 23.68 | -0.90% | 21,490 |
| Dec 31, 2025 | 23.91 | 23.93 | 23.86 | 23.90 | 23.90 | -0.23% | 17,238 |
| Dec 30, 2025 | 24.06 | 24.06 | 23.95 | 23.95 | 23.95 | -0.25% | 19,263 |
| Dec 29, 2025 | 23.74 | 24.05 | 23.74 | 24.01 | 24.01 | 0.33% | 30,128 |
| Dec 26, 2025 | 23.91 | 24.01 | 23.65 | 23.93 | 23.93 | 0.38% | 29,609 |
| Dec 24, 2025 | 23.68 | 24.02 | 23.68 | 23.84 | 23.84 | 0.13% | 10,667 |
| Dec 23, 2025 | 23.34 | 23.88 | 23.14 | 23.81 | 23.81 | -0.19% | 32,954 |
| Dec 22, 2025 | 23.20 | 24.02 | 23.20 | 23.86 | 23.86 | 0.78% | 42,832 |
| Dec 19, 2025 | 23.63 | 23.77 | 23.63 | 23.67 | 23.67 | 0.55% | 31,634 |
| Dec 18, 2025 | 23.64 | 23.64 | 23.52 | 23.54 | 23.54 | 1.29% | 27,031 |
| Dec 17, 2025 | 23.55 | 23.84 | 23.23 | 23.24 | 23.24 | -1.23% | 33,197 |
| Dec 16, 2025 | 23.27 | 23.53 | 23.23 | 23.53 | 23.53 | -0.13% | 44,981 |
| Dec 15, 2025 | 23.59 | 23.63 | 23.46 | 23.56 | 23.56 | -0.04% | 47,442 |
| Dec 12, 2025 | 24.13 | 24.19 | 23.44 | 23.57 | 23.57 | 0.55% | 30,256 |
| Dec 11, 2025 | 22.44 | 23.47 | 22.44 | 23.44 | 23.44 | 0.04% | 59,109 |
| Dec 10, 2025 | 23.38 | 23.44 | 23.28 | 23.43 | 23.43 | 0.17% | 33,238 |
| Dec 9, 2025 | 23.03 | 23.45 | 23.03 | 23.39 | 23.39 | 0.30% | 29,517 |
| Dec 8, 2025 | 23.43 | 23.43 | 23.32 | 23.32 | 23.32 | -0.51% | 37,732 |
| Dec 5, 2025 | 23.50 | 23.52 | 23.40 | 23.44 | 23.44 | -1.10% | 37,203 |
| Dec 4, 2025 | 23.74 | 23.74 | 23.65 | 23.70 | 23.70 | -0.59% | 23,985 |
| Dec 3, 2025 | 23.89 | 23.98 | 23.75 | 23.84 | 23.84 | -3.17% | 22,649 |
| Dec 2, 2025 | 24.63 | 24.69 | 24.57 | 24.62 | 24.62 | -1.56% | 14,374 |
| Dec 1, 2025 | 26.07 | 26.07 | 24.91 | 25.01 | 25.01 | -0.79% | 18,049 |
| Nov 28, 2025 | 25.92 | 25.92 | 25.05 | 25.21 | 25.21 | 1.49% | 14,401 |
| Nov 26, 2025 | 25.69 | 25.84 | 24.83 | 24.84 | 24.84 | -0.28% | 12,082 |
| Nov 25, 2025 | 24.86 | 24.94 | 24.86 | 24.91 | 24.91 | 0.33% | 46,064 |
| Nov 24, 2025 | 24.69 | 24.94 | 24.60 | 24.83 | 24.83 | -0.25% | 22,015 |
| Nov 21, 2025 | 24.77 | 24.90 | 24.71 | 24.89 | 24.89 | -0.12% | 52,432 |
| Nov 20, 2025 | 25.68 | 25.72 | 24.70 | 24.92 | 24.92 | -2.40% | 36,945 |
| Nov 19, 2025 | 26.28 | 26.28 | 25.40 | 25.53 | 25.53 | 0.25% | 42,471 |
| Nov 18, 2025 | 25.20 | 25.47 | 25.20 | 25.47 | 25.47 | -0.32% | 54,122 |