Wilmar International Limited (WLMIY)
OTCMKTS · Delayed Price · Currency is USD
22.68
-0.14 (-0.61%)
Sep 18, 2025, 3:58 PM EDT
Wilmar International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 22.60 | 22.73 | 22.60 | 22.69 | - | -0.85% | 795 |
| Sep 17, 2025 | 23.26 | 23.63 | 22.82 | 22.88 | 22.88 | -0.60% | 29,192 |
| Sep 16, 2025 | 22.95 | 23.04 | 22.93 | 23.02 | 23.02 | 1.00% | 25,806 |
| Sep 15, 2025 | 22.70 | 23.04 | 22.70 | 22.79 | 22.79 | -0.65% | 76,382 |
| Sep 12, 2025 | 22.91 | 22.96 | 22.35 | 22.94 | 22.94 | 0.61% | 25,764 |
| Sep 11, 2025 | 22.90 | 22.99 | 22.75 | 22.80 | 22.80 | -0.28% | 31,304 |
| Sep 10, 2025 | 23.05 | 23.54 | 22.76 | 22.87 | 22.87 | 0.15% | 23,382 |
| Sep 9, 2025 | 23.59 | 23.59 | 22.73 | 22.83 | 22.83 | -0.61% | 38,206 |
| Sep 8, 2025 | 23.12 | 23.32 | 22.97 | 22.97 | 22.97 | -0.35% | 23,474 |
| Sep 5, 2025 | 23.40 | 23.57 | 22.99 | 23.05 | 23.05 | 0.61% | 23,265 |
| Sep 4, 2025 | 22.68 | 23.30 | 22.68 | 22.91 | 22.91 | 0.62% | 26,661 |
| Sep 3, 2025 | 22.98 | 23.22 | 22.75 | 22.77 | 22.77 | - | 20,393 |
| Sep 2, 2025 | 22.95 | 23.15 | 22.66 | 22.77 | 22.77 | -0.62% | 20,393 |
| Aug 29, 2025 | 23.17 | 23.17 | 22.88 | 22.91 | 22.91 | 0.03% | 27,126 |
| Aug 28, 2025 | 22.84 | 23.16 | 22.84 | 22.90 | 22.90 | 0.81% | 25,278 |
| Aug 27, 2025 | 22.73 | 23.54 | 22.67 | 22.72 | 22.72 | -0.09% | 47,753 |
| Aug 26, 2025 | 22.90 | 22.90 | 22.73 | 22.74 | 22.74 | -0.20% | 31,770 |
| Aug 25, 2025 | 22.82 | 22.88 | 22.73 | 22.79 | 22.79 | 0.02% | 31,305 |
| Aug 22, 2025 | 23.00 | 23.00 | 22.52 | 22.78 | 22.78 | -0.09% | 37,971 |
| Aug 21, 2025 | 22.80 | 23.37 | 22.80 | 22.80 | 22.49 | -0.31% | 27,661 |
| Aug 20, 2025 | 23.31 | 23.31 | 22.77 | 22.87 | 22.56 | 0.62% | 14,288 |
| Aug 19, 2025 | 23.01 | 23.01 | 22.65 | 22.73 | 22.42 | -0.92% | 58,533 |
| Aug 18, 2025 | 23.84 | 23.84 | 22.50 | 22.94 | 22.63 | 1.06% | 70,837 |
| Aug 15, 2025 | 23.14 | 23.67 | 22.61 | 22.70 | 22.39 | 0.09% | 30,719 |
| Aug 14, 2025 | 22.72 | 23.22 | 22.60 | 22.68 | 22.37 | -1.18% | 32,487 |
| Aug 13, 2025 | 22.83 | 22.99 | 22.83 | 22.95 | 22.64 | -1.76% | 17,828 |
| Aug 12, 2025 | 23.20 | 23.83 | 22.96 | 23.36 | 23.05 | 1.65% | 20,353 |
| Aug 11, 2025 | 22.30 | 23.06 | 22.30 | 22.98 | 22.67 | -0.26% | 32,397 |
| Aug 8, 2025 | 23.46 | 23.46 | 22.96 | 23.04 | 22.73 | 0.37% | 20,461 |
| Aug 7, 2025 | 23.26 | 23.26 | 22.89 | 22.96 | 22.65 | -0.78% | 27,707 |
| Aug 6, 2025 | 23.10 | 23.27 | 23.08 | 23.14 | 22.82 | 1.03% | 27,096 |
| Aug 5, 2025 | 22.89 | 22.95 | 22.83 | 22.90 | 22.59 | 0.22% | 27,452 |
| Aug 4, 2025 | 23.27 | 23.71 | 22.82 | 22.85 | 22.54 | -0.31% | 65,361 |
| Aug 1, 2025 | 22.80 | 22.95 | 22.55 | 22.92 | 22.61 | 0.97% | 61,336 |
| Jul 31, 2025 | 23.03 | 23.03 | 22.62 | 22.70 | 22.39 | -2.83% | 42,815 |
| Jul 30, 2025 | 23.28 | 23.37 | 23.17 | 23.36 | 23.05 | 0.52% | 29,424 |
| Jul 29, 2025 | 23.42 | 23.54 | 23.16 | 23.24 | 22.93 | -0.21% | 31,980 |
| Jul 28, 2025 | 23.29 | 23.62 | 23.23 | 23.29 | 22.98 | -1.81% | 28,905 |
| Jul 25, 2025 | 23.62 | 23.87 | 23.48 | 23.72 | 23.40 | -0.34% | 37,176 |
| Jul 24, 2025 | 23.47 | 23.89 | 23.47 | 23.80 | 23.48 | 0.63% | 23,605 |
| Jul 23, 2025 | 23.71 | 23.71 | 23.55 | 23.65 | 23.33 | 0.30% | 17,685 |
| Jul 22, 2025 | 23.58 | 23.74 | 23.42 | 23.58 | 23.26 | 0.26% | 15,342 |
| Jul 21, 2025 | 23.89 | 23.89 | 23.46 | 23.52 | 23.20 | -0.51% | 33,272 |
| Jul 18, 2025 | 23.36 | 23.74 | 23.36 | 23.64 | 23.32 | 1.63% | 50,150 |
| Jul 17, 2025 | 23.20 | 23.34 | 22.96 | 23.26 | 22.95 | 0.26% | 27,429 |
| Jul 16, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 22.89 | 0.87% | 30,372 |
| Jul 15, 2025 | 22.96 | 23.00 | 22.88 | 23.00 | 22.69 | 0.04% | 29,390 |
| Jul 14, 2025 | 23.85 | 23.85 | 22.89 | 22.99 | 22.68 | -0.26% | 37,148 |
| Jul 11, 2025 | 22.76 | 23.06 | 22.76 | 23.05 | 22.74 | -0.35% | 33,344 |
| Jul 10, 2025 | 23.29 | 23.48 | 23.11 | 23.13 | 22.82 | -0.64% | 47,316 |