Wilmar International Limited (WLMIY)
OTCMKTS
· Delayed Price · Currency is USD
23.77
-0.14 (-0.59%)
May 22, 2025, 2:54 PM EDT
Wilmar International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 23.67 | 23.87 | 23.56 | 23.87 | 23.87 | -0.54% | 139,568 |
| May 21, 2025 | 24.02 | 24.14 | 23.90 | 24.00 | 24.00 | 0.38% | 15,517 |
| May 20, 2025 | 23.94 | 24.66 | 23.84 | 23.91 | 23.91 | 1.10% | 13,821 |
| May 19, 2025 | 23.54 | 23.65 | 23.50 | 23.65 | 23.65 | -0.17% | 24,563 |
| May 16, 2025 | 23.40 | 23.87 | 23.05 | 23.69 | 23.69 | 0.16% | 26,296 |
| May 15, 2025 | 23.32 | 24.13 | 23.32 | 23.65 | 23.65 | 1.08% | 30,848 |
| May 14, 2025 | 23.49 | 23.49 | 23.39 | 23.40 | 23.40 | -0.72% | 27,897 |
| May 13, 2025 | 22.89 | 24.14 | 22.89 | 23.57 | 23.57 | 0.68% | 22,997 |
| May 12, 2025 | 23.56 | 23.71 | 23.40 | 23.41 | 23.41 | -0.34% | 87,651 |
| May 9, 2025 | 23.54 | 23.65 | 23.49 | 23.49 | 23.49 | 0.11% | 16,774 |
| May 8, 2025 | 23.25 | 24.24 | 23.25 | 23.47 | 23.47 | -1.63% | 112,963 |
| May 7, 2025 | 24.02 | 24.20 | 23.73 | 23.86 | 23.86 | 0.17% | 14,825 |
| May 6, 2025 | 23.77 | 23.91 | 23.73 | 23.82 | 23.82 | 0.40% | 50,529 |
| May 5, 2025 | 23.71 | 24.10 | 23.71 | 23.72 | 23.72 | 0.62% | 26,292 |
| May 2, 2025 | 23.68 | 23.74 | 23.55 | 23.58 | 23.58 | 1.18% | 23,627 |
| May 1, 2025 | 23.20 | 23.34 | 23.18 | 23.30 | 23.30 | 0.52% | 16,298 |
| Apr 30, 2025 | 22.85 | 23.85 | 22.53 | 23.18 | 23.18 | -0.09% | 19,810 |
| Apr 29, 2025 | 23.53 | 24.45 | 23.12 | 23.20 | 22.48 | -3.83% | 26,065 |
| Apr 28, 2025 | 24.26 | 24.70 | 23.91 | 24.13 | 23.38 | 1.79% | 17,593 |
| Apr 25, 2025 | 23.89 | 24.82 | 23.21 | 23.70 | 22.97 | -1.00% | 21,049 |
| Apr 24, 2025 | 24.09 | 24.10 | 23.49 | 23.94 | 23.20 | 0.97% | 30,365 |
| Apr 23, 2025 | 25.02 | 25.02 | 23.71 | 23.71 | 22.98 | 0.34% | 25,919 |
| Apr 22, 2025 | 22.81 | 24.88 | 22.81 | 23.63 | 22.90 | -1.34% | 28,503 |
| Apr 21, 2025 | 24.00 | 26.20 | 23.73 | 23.95 | 23.21 | 1.35% | 23,984 |
| Apr 17, 2025 | 23.46 | 23.65 | 23.46 | 23.63 | 22.90 | -0.98% | 26,490 |
| Apr 16, 2025 | 22.81 | 24.50 | 22.81 | 23.87 | 23.13 | 2.12% | 98,077 |
| Apr 15, 2025 | 23.42 | 23.42 | 23.25 | 23.37 | 22.65 | -1.77% | 83,939 |
| Apr 14, 2025 | 23.29 | 24.04 | 23.29 | 23.79 | 23.05 | -1.78% | 59,452 |
| Apr 11, 2025 | 24.16 | 24.66 | 23.70 | 24.22 | 23.47 | 4.40% | 43,956 |
| Apr 10, 2025 | 23.11 | 24.38 | 22.70 | 23.20 | 22.48 | -0.26% | 131,844 |
| Apr 9, 2025 | 22.71 | 24.14 | 22.28 | 23.26 | 22.54 | 2.92% | 103,764 |
| Apr 8, 2025 | 23.12 | 23.19 | 22.49 | 22.60 | 21.90 | -1.48% | 45,596 |
| Apr 7, 2025 | 22.39 | 24.50 | 22.39 | 22.94 | 22.23 | -4.58% | 29,620 |
| Apr 4, 2025 | 24.74 | 24.74 | 23.59 | 24.04 | 23.30 | -3.60% | 22,348 |
| Apr 3, 2025 | 24.91 | 25.80 | 24.17 | 24.94 | 24.17 | -3.43% | 16,064 |
| Apr 2, 2025 | 25.28 | 27.21 | 24.78 | 25.83 | 25.03 | 3.59% | 49,673 |
| Apr 1, 2025 | 24.75 | 25.35 | 24.68 | 24.93 | 24.16 | 0.61% | 406,816 |
| Mar 31, 2025 | 24.61 | 24.97 | 24.25 | 24.78 | 24.01 | - | 13,706 |
| Mar 28, 2025 | 24.86 | 24.98 | 24.76 | 24.78 | 24.01 | -0.44% | 12,993 |
| Mar 27, 2025 | 24.71 | 25.00 | 24.71 | 24.89 | 24.12 | 0.44% | 45,172 |
| Mar 26, 2025 | 25.00 | 25.00 | 24.73 | 24.78 | 24.01 | -0.88% | 7,194 |
| Mar 25, 2025 | 24.87 | 25.00 | 24.72 | 25.00 | 24.23 | - | 7,356 |
| Mar 24, 2025 | 24.86 | 25.00 | 24.71 | 25.00 | 24.23 | 1.21% | 13,718 |
| Mar 21, 2025 | 24.70 | 24.76 | 24.68 | 24.70 | 23.94 | -1.20% | 80,979 |
| Mar 20, 2025 | 24.38 | 25.00 | 24.38 | 25.00 | 24.23 | 1.30% | 61,283 |
| Mar 19, 2025 | 24.43 | 24.69 | 23.86 | 24.68 | 23.92 | 0.45% | 17,072 |
| Mar 18, 2025 | 24.85 | 24.85 | 24.49 | 24.57 | 23.81 | 0.12% | 15,479 |
| Mar 17, 2025 | 23.86 | 24.85 | 23.86 | 24.54 | 23.78 | -1.09% | 20,539 |
| Mar 14, 2025 | 24.60 | 24.81 | 24.49 | 24.81 | 24.04 | 1.14% | 16,388 |
| Mar 13, 2025 | 24.12 | 24.85 | 24.12 | 24.53 | 23.77 | 1.20% | 22,870 |