Wilmar International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	28.53	28.78	27.66	28.00	28.00	-2.27%	19,092
Feb 25, 2026	28.46	28.75	28.40	28.65	28.65	0.97%	25,629
Feb 24, 2026	28.35	28.43	28.28	28.38	28.38	1.96%	24,051
Feb 23, 2026	27.87	27.94	27.83	27.83	27.83	-1.83%	28,349
Feb 20, 2026	28.21	28.35	28.21	28.35	28.35	1.03%	53,053
Feb 19, 2026	28.10	28.21	28.00	28.06	28.06	0.11%	23,352
Feb 18, 2026	28.08	28.14	27.98	28.03	28.03	0.07%	29,028
Feb 17, 2026	28.25	28.75	28.01	28.01	28.01	-2.57%	24,454
Feb 13, 2026	28.61	28.76	28.25	28.75	28.75	-0.35%	54,928
Feb 12, 2026	28.86	29.11	28.50	28.85	28.85	3.83%	36,774
Feb 11, 2026	28.05	28.05	27.62	27.79	27.79	1.15%	25,009
Feb 10, 2026	27.45	27.54	27.45	27.47	27.47	0.55%	21,562
Feb 9, 2026	26.12	27.36	26.12	27.32	27.32	-1.75%	53,922
Feb 6, 2026	27.67	28.23	27.16	27.81	27.81	1.19%	18,394
Feb 5, 2026	27.11	27.49	27.08	27.48	27.48	1.38%	55,023
Feb 4, 2026	27.15	27.23	27.03	27.11	27.11	2.21%	22,292
Feb 3, 2026	26.45	26.53	26.45	26.52	26.52	-0.38%	21,143
Feb 2, 2026	26.35	26.76	26.10	26.62	26.62	0.26%	28,083
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