Wilmar International Limited (WLMIY)
OTCMKTS · Delayed Price · Currency is USD
22.89
-0.03 (-0.13%)
Aug 4, 2025, 3:50 PM EDT
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 23.27 | 23.71 | 22.82 | 22.85 | 22.85 | -0.31% | 65,361 |
| Aug 1, 2025 | 22.80 | 22.95 | 22.55 | 22.92 | 22.92 | 0.97% | 61,336 |
| Jul 31, 2025 | 23.03 | 23.03 | 22.62 | 22.70 | 22.70 | -2.83% | 42,815 |
| Jul 30, 2025 | 23.28 | 23.37 | 23.17 | 23.36 | 23.36 | 0.52% | 29,424 |
| Jul 29, 2025 | 23.42 | 23.54 | 23.16 | 23.24 | 23.24 | -0.21% | 31,980 |
| Jul 28, 2025 | 23.29 | 23.62 | 23.23 | 23.29 | 23.29 | -1.81% | 28,905 |
| Jul 25, 2025 | 23.62 | 23.87 | 23.48 | 23.72 | 23.72 | -0.34% | 37,176 |
| Jul 24, 2025 | 23.47 | 23.89 | 23.47 | 23.80 | 23.80 | 0.63% | 23,605 |
| Jul 23, 2025 | 23.71 | 23.71 | 23.55 | 23.65 | 23.65 | 0.30% | 17,685 |
| Jul 22, 2025 | 23.58 | 23.74 | 23.42 | 23.58 | 23.58 | 0.26% | 15,342 |
| Jul 21, 2025 | 23.89 | 23.89 | 23.46 | 23.52 | 23.52 | -0.51% | 33,272 |
| Jul 18, 2025 | 23.36 | 23.74 | 23.36 | 23.64 | 23.64 | 1.63% | 50,150 |
| Jul 17, 2025 | 23.20 | 23.34 | 22.96 | 23.26 | 23.26 | 0.26% | 27,429 |
| Jul 16, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 0.87% | 30,372 |
| Jul 15, 2025 | 22.96 | 23.00 | 22.88 | 23.00 | 23.00 | 0.04% | 29,390 |
| Jul 14, 2025 | 23.85 | 23.85 | 22.89 | 22.99 | 22.99 | -0.26% | 37,148 |
| Jul 11, 2025 | 22.76 | 23.06 | 22.76 | 23.05 | 23.05 | -0.35% | 33,344 |
| Jul 10, 2025 | 23.29 | 23.48 | 23.11 | 23.13 | 23.13 | -0.64% | 47,316 |
| Jul 9, 2025 | 24.10 | 24.10 | 23.11 | 23.28 | 23.28 | 1.17% | 44,760 |
| Jul 8, 2025 | 22.20 | 23.90 | 22.20 | 23.01 | 23.01 | -0.78% | 47,728 |
| Jul 7, 2025 | 23.52 | 23.52 | 23.08 | 23.19 | 23.19 | 0.45% | 119,238 |
| Jul 3, 2025 | 23.00 | 23.46 | 23.00 | 23.09 | 23.09 | 1.07% | 114,275 |
| Jul 2, 2025 | 22.65 | 22.93 | 22.60 | 22.84 | 22.84 | 1.38% | 81,071 |
| Jul 1, 2025 | 22.14 | 22.55 | 22.14 | 22.53 | 22.53 | 0.22% | 42,320 |
| Jun 30, 2025 | 22.32 | 22.53 | 21.93 | 22.48 | 22.48 | -0.49% | 32,772 |
| Jun 27, 2025 | 22.15 | 22.73 | 22.15 | 22.59 | 22.59 | -0.09% | 40,430 |
| Jun 26, 2025 | 22.54 | 22.66 | 22.54 | 22.61 | 22.61 | 0.71% | 59,779 |
| Jun 25, 2025 | 22.38 | 22.47 | 22.38 | 22.45 | 22.45 | -0.73% | 50,092 |
| Jun 24, 2025 | 22.56 | 22.67 | 22.56 | 22.61 | 22.61 | -0.58% | 47,795 |
| Jun 23, 2025 | 22.58 | 22.75 | 22.54 | 22.75 | 22.75 | 0.89% | 57,182 |
| Jun 20, 2025 | 22.69 | 22.80 | 22.55 | 22.55 | 22.55 | -1.07% | 34,105 |
| Jun 18, 2025 | 21.93 | 23.00 | 21.93 | 22.79 | 22.79 | -3.11% | 35,536 |
| Jun 17, 2025 | 23.51 | 23.52 | 23.34 | 23.52 | 23.52 | -0.02% | 27,236 |
| Jun 16, 2025 | 23.49 | 23.63 | 23.04 | 23.53 | 23.53 | 0.13% | 49,859 |
| Jun 13, 2025 | 23.52 | 23.58 | 23.21 | 23.50 | 23.50 | -0.57% | 32,790 |
| Jun 12, 2025 | 23.62 | 23.79 | 23.27 | 23.63 | 23.63 | 0.21% | 51,600 |
| Jun 11, 2025 | 23.59 | 23.65 | 23.58 | 23.58 | 23.58 | -0.34% | 31,343 |
| Jun 10, 2025 | 23.79 | 23.85 | 23.56 | 23.66 | 23.66 | 0.85% | 45,242 |
| Jun 9, 2025 | 23.52 | 23.63 | 23.43 | 23.46 | 23.46 | -0.59% | 23,092 |
| Jun 6, 2025 | 23.62 | 23.62 | 23.52 | 23.60 | 23.60 | 0.21% | 27,902 |
| Jun 5, 2025 | 23.60 | 23.84 | 23.54 | 23.55 | 23.55 | -0.13% | 29,370 |
| Jun 4, 2025 | 23.68 | 23.69 | 23.58 | 23.58 | 23.58 | 0.17% | 9,759 |
| Jun 3, 2025 | 23.48 | 23.54 | 23.46 | 23.54 | 23.54 | -0.59% | 23,765 |
| Jun 2, 2025 | 23.57 | 23.70 | 23.55 | 23.68 | 23.68 | 0.89% | 22,805 |
| May 30, 2025 | 23.05 | 23.91 | 23.05 | 23.47 | 23.47 | -0.55% | 54,314 |
| May 29, 2025 | 23.90 | 24.35 | 23.44 | 23.60 | 23.60 | 0.04% | 27,860 |
| May 28, 2025 | 23.62 | 23.67 | 23.55 | 23.59 | 23.59 | -0.40% | 21,357 |
| May 27, 2025 | 24.62 | 24.62 | 23.62 | 23.69 | 23.69 | -1.07% | 25,952 |
| May 23, 2025 | 23.75 | 24.50 | 23.75 | 23.94 | 23.94 | 0.29% | 136,108 |
| May 22, 2025 | 23.67 | 23.87 | 23.56 | 23.87 | 23.87 | -0.54% | 139,568 |