Singapore markets open in 45 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,110.16 +75.48 (+0.12%) CMC Crypto 200
1,331.28 +54.30 (+4.25%)
Wilmar International Limited (WLMIY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 23.93 | 24.50 | 23.49 | 24.01 | 24.01 | 8,439 |
| 02 May 2024 | 23.18 | 24.08 | 23.18 | 23.67 | 23.67 | 8,000 |
| 01 May 2024 | 23.72 | 24.00 | 23.35 | 23.75 | 23.75 | 9,500 |
| 30 Apr 2024 | 24.30 | 24.30 | 23.47 | 23.47 | 23.47 | 3,900 |
| 29 Apr 2024 | 24.59 | 25.18 | 24.59 | 24.59 | 24.59 | 1,600 |
| 29 Apr 2024 | 0.818 Dividend | |||||
| 26 Apr 2024 | 25.39 | 26.11 | 25.39 | 25.50 | 24.68 | 3,700 |
| 25 Apr 2024 | 25.74 | 26.30 | 25.22 | 25.52 | 24.70 | 2,300 |
| 24 Apr 2024 | 25.85 | 26.04 | 25.35 | 25.63 | 24.81 | 1,300 |
| 23 Apr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 24.53 | 2,600 |
| 22 Apr 2024 | 25.36 | 25.36 | 25.23 | 25.23 | 24.42 | 1,600 |
| 19 Apr 2024 | 24.91 | 25.56 | 24.88 | 25.56 | 24.74 | 2,900 |
| 18 Apr 2024 | 24.86 | 24.86 | 24.28 | 24.74 | 23.95 | 4,200 |
| 17 Apr 2024 | 24.76 | 25.22 | 24.16 | 24.19 | 23.41 | 4,300 |
| 16 Apr 2024 | 24.89 | 24.98 | 24.07 | 24.54 | 23.75 | 7,200 |
| 15 Apr 2024 | 25.63 | 26.22 | 25.63 | 25.64 | 24.82 | 3,100 |
| 12 Apr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 25.55 | 8,800 |
| 11 Apr 2024 | 26.01 | 26.55 | 25.47 | 26.04 | 25.20 | 4,600 |
| 10 Apr 2024 | 25.90 | 26.41 | 25.63 | 25.63 | 24.81 | 8,600 |
| 09 Apr 2024 | 26.28 | 26.71 | 26.00 | 26.00 | 25.17 | 2,900 |
| 08 Apr 2024 | 26.10 | 26.11 | 25.65 | 25.65 | 24.83 | 1,100 |
| 05 Apr 2024 | 25.63 | 25.65 | 25.31 | 25.31 | 24.50 | 1,800 |
| 04 Apr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.19 | 2,000 |
| 03 Apr 2024 | 25.62 | 25.79 | 25.60 | 25.79 | 24.96 | 11,900 |
| 02 Apr 2024 | 25.13 | 25.78 | 25.13 | 25.78 | 24.95 | 800 |
| 01 Apr 2024 | 25.41 | 26.08 | 25.36 | 25.36 | 24.55 | 1,700 |
| 28 Mar 2024 | 25.44 | 25.97 | 25.43 | 25.43 | 24.61 | 2,700 |
| 27 Mar 2024 | 25.00 | 26.19 | 25.00 | 26.19 | 25.35 | 800 |
| 26 Mar 2024 | 25.47 | 25.82 | 25.42 | 25.82 | 24.99 | 2,000 |
| 25 Mar 2024 | 25.29 | 25.53 | 25.10 | 25.32 | 24.51 | 5,000 |
| 22 Mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 25.80 | 600 |
| 21 Mar 2024 | 26.64 | 26.65 | 25.70 | 26.65 | 25.80 | 1,800 |
| 20 Mar 2024 | 25.91 | 25.91 | 25.36 | 25.36 | 24.55 | 1,700 |
| 19 Mar 2024 | 25.63 | 25.68 | 25.42 | 25.52 | 24.70 | 2,000 |
| 18 Mar 2024 | 25.72 | 25.72 | 25.57 | 25.60 | 24.78 | 2,200 |
| 15 Mar 2024 | 26.05 | 26.05 | 25.28 | 25.28 | 24.47 | 8,300 |
| 14 Mar 2024 | 25.61 | 25.61 | 24.86 | 25.14 | 24.33 | 4,900 |
| 13 Mar 2024 | 25.16 | 25.77 | 25.16 | 25.77 | 24.94 | 1,800 |
| 12 Mar 2024 | 25.77 | 25.77 | 25.27 | 25.27 | 24.46 | 1,000 |
| 11 Mar 2024 | 25.89 | 25.89 | 25.49 | 25.77 | 24.94 | 2,600 |
| 08 Mar 2024 | 25.29 | 25.77 | 25.15 | 25.77 | 24.94 | 3,800 |
| 07 Mar 2024 | 25.50 | 25.89 | 25.45 | 25.45 | 24.63 | 2,200 |
| 06 Mar 2024 | 25.49 | 25.49 | 24.58 | 25.22 | 24.41 | 7,000 |
| 05 Mar 2024 | 25.44 | 25.44 | 24.74 | 25.13 | 24.32 | 6,200 |
| 04 Mar 2024 | 24.98 | 25.80 | 24.98 | 25.36 | 24.55 | 4,900 |
| 01 Mar 2024 | 23.94 | 25.49 | 23.94 | 23.94 | 23.17 | 4,300 |
| 29 Feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 24.45 | 1,100 |
| 28 Feb 2024 | 25.53 | 25.53 | 24.83 | 24.83 | 24.03 | 2,700 |
| 27 Feb 2024 | 25.01 | 25.61 | 25.01 | 25.61 | 24.79 | 1,400 |
| 26 Feb 2024 | 25.06 | 25.56 | 25.01 | 25.05 | 24.25 | 7,400 |
| 23 Feb 2024 | 24.70 | 25.30 | 24.70 | 25.30 | 24.49 | 4,900 |
| 22 Feb 2024 | 25.38 | 25.39 | 25.09 | 25.09 | 24.29 | 3,800 |
| 21 Feb 2024 | 23.57 | 24.41 | 23.57 | 24.41 | 23.63 | 6,400 |
| 20 Feb 2024 | 23.19 | 24.85 | 23.19 | 24.00 | 23.23 | 2,000 |
| 16 Feb 2024 | 24.18 | 24.38 | 23.60 | 23.90 | 23.13 | 6,900 |
| 15 Feb 2024 | 22.95 | 24.33 | 22.95 | 23.48 | 22.73 | 1,900 |
| 14 Feb 2024 | 22.76 | 23.84 | 22.76 | 23.10 | 22.36 | 3,300 |
| 13 Feb 2024 | 23.62 | 23.62 | 23.00 | 23.54 | 22.78 | 18,500 |
| 12 Feb 2024 | 23.00 | 23.00 | 22.49 | 22.84 | 22.11 | 3,500 |
| 09 Feb 2024 | 23.50 | 24.10 | 23.04 | 23.14 | 22.40 | 10,600 |
| 08 Feb 2024 | 24.47 | 24.47 | 24.00 | 24.16 | 23.38 | 11,800 |
| 07 Feb 2024 | 25.21 | 25.46 | 24.82 | 25.24 | 24.43 | 79,100 |
| 06 Feb 2024 | 25.31 | 25.31 | 24.41 | 24.94 | 24.14 | 10,700 |
| 05 Feb 2024 | 24.54 | 24.55 | 24.42 | 24.50 | 23.71 | 2,000 |
| 02 Feb 2024 | 24.80 | 24.86 | 24.55 | 24.86 | 24.06 | 12,100 |
| 01 Feb 2024 | 24.77 | 25.13 | 24.77 | 25.13 | 24.32 | 12,900 |
| 31 Jan 2024 | 24.28 | 25.32 | 24.28 | 25.18 | 24.37 | 7,500 |
| 30 Jan 2024 | 24.17 | 25.10 | 24.17 | 24.64 | 23.85 | 1,300 |
| 29 Jan 2024 | 24.98 | 25.93 | 24.01 | 24.76 | 23.97 | 14,400 |
| 26 Jan 2024 | 25.09 | 25.09 | 24.37 | 24.94 | 24.14 | 900 |
| 25 Jan 2024 | 24.88 | 25.75 | 24.03 | 24.81 | 24.01 | 3,000 |
| 24 Jan 2024 | 25.43 | 25.43 | 24.23 | 24.25 | 23.47 | 1,700 |
| 23 Jan 2024 | 24.18 | 24.35 | 24.18 | 24.35 | 23.57 | 1,300 |
| 22 Jan 2024 | 25.03 | 25.55 | 24.25 | 24.83 | 24.03 | 2,100 |
| 19 Jan 2024 | 24.82 | 25.17 | 24.82 | 25.17 | 24.36 | 2,400 |
| 18 Jan 2024 | 24.80 | 25.00 | 24.51 | 24.51 | 23.72 | 2,200 |
| 17 Jan 2024 | 24.80 | 24.97 | 24.75 | 24.83 | 24.03 | 5,000 |
| 16 Jan 2024 | 25.33 | 25.41 | 25.19 | 25.19 | 24.38 | 3,000 |
| 12 Jan 2024 | 25.92 | 26.17 | 25.92 | 25.92 | 25.09 | 1,000 |
| 11 Jan 2024 | 25.88 | 26.39 | 25.67 | 26.39 | 25.54 | 5,100 |
| 10 Jan 2024 | 25.80 | 25.97 | 25.80 | 25.97 | 25.14 | 19,400 |
| 09 Jan 2024 | 26.15 | 26.85 | 26.09 | 26.85 | 25.99 | 4,400 |
| 08 Jan 2024 | 26.53 | 27.05 | 26.53 | 27.05 | 26.18 | 1,200 |
| 05 Jan 2024 | 25.88 | 27.30 | 25.88 | 27.30 | 26.42 | 2,100 |
| 04 Jan 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 25.63 | 800 |
| 03 Jan 2024 | 26.41 | 27.02 | 25.84 | 26.41 | 25.56 | 3,400 |
| 02 Jan 2024 | 26.24 | 26.54 | 26.24 | 26.25 | 25.41 | 2,000 |
| 29 Dec 2023 | 26.26 | 26.26 | 26.26 | 26.26 | 25.42 | 4,400 |
| 28 Dec 2023 | 26.60 | 26.60 | 26.25 | 26.25 | 25.41 | 4,300 |
| 27 Dec 2023 | 25.37 | 26.34 | 25.37 | 25.87 | 25.04 | 1,800 |
| 26 Dec 2023 | 26.41 | 26.43 | 26.41 | 26.43 | 25.58 | 600 |
| 22 Dec 2023 | 26.32 | 26.32 | 25.33 | 25.33 | 24.52 | 1,900 |
| 21 Dec 2023 | 25.25 | 25.95 | 25.25 | 25.79 | 24.96 | 2,400 |
| 20 Dec 2023 | 26.40 | 26.40 | 25.81 | 25.83 | 25.00 | 2,600 |
| 19 Dec 2023 | 25.27 | 26.01 | 25.27 | 26.01 | 25.18 | 2,300 |
| 18 Dec 2023 | 26.12 | 26.15 | 25.68 | 25.74 | 24.91 | 2,100 |
| 15 Dec 2023 | 25.24 | 25.70 | 25.24 | 25.70 | 24.88 | 1,800 |
| 14 Dec 2023 | 25.63 | 25.90 | 25.50 | 25.81 | 24.98 | 4,200 |
| 13 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 24.78 | 500 |
| 12 Dec 2023 | 25.75 | 26.47 | 25.15 | 25.64 | 24.82 | 1,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.