Wallenius Wilhelmsen ASA (LON:0N0B)
London · Delayed Price · Currency is GBP · Price in NOK 91.45
-1.05 (-1.14%)
At close: Sep 12, 2025
Wallenius Wilhelmsen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 92.65 | 94.20 | 92.40 | 93.90 | 93.90 | 1.29% | 6,155 |
| Sep 15, 2025 | 91.70 | 92.95 | 91.30 | 92.70 | 92.70 | 1.37% | 42,869 |
| Sep 12, 2025 | 92.80 | 93.05 | 91.25 | 91.45 | 91.45 | -1.14% | 3,345 |
| Sep 11, 2025 | 92.40 | 92.50 | 91.00 | 92.50 | 92.50 | -0.05% | 52,345 |
| Sep 10, 2025 | 94.55 | 94.95 | 91.40 | 92.55 | 92.55 | -1.75% | 32,079 |
| Sep 9, 2025 | 95.15 | 95.45 | 93.95 | 94.20 | 94.20 | -1.39% | 43,293 |
| Sep 8, 2025 | 93.85 | 96.05 | 93.38 | 95.53 | 95.53 | 1.95% | 11,526 |
| Sep 5, 2025 | 94.60 | 95.75 | 93.60 | 93.70 | 93.70 | 0.54% | 4,141 |
| Sep 4, 2025 | 91.55 | 93.30 | 91.15 | 93.20 | 93.20 | 1.97% | 9,271 |
| Sep 3, 2025 | 90.45 | 91.90 | 90.35 | 91.40 | 91.40 | -0.16% | 31,755 |
| Sep 2, 2025 | 91.40 | 92.05 | 90.45 | 91.55 | 91.55 | 0.05% | 29,457 |
| Sep 1, 2025 | 93.80 | 93.95 | 90.55 | 91.50 | 91.50 | -2.61% | 9,467 |
| Aug 29, 2025 | 94.60 | 94.75 | 93.40 | 93.95 | 93.95 | -0.84% | 10,916 |
| Aug 28, 2025 | 93.50 | 95.85 | 93.10 | 94.75 | 94.75 | 2.99% | 26,466 |
| Aug 27, 2025 | 90.50 | 93.40 | 90.10 | 92.00 | 92.00 | 1.94% | 26,973 |
| Aug 26, 2025 | 92.20 | 92.30 | 89.05 | 90.25 | 90.25 | -13.22% | 40,444 |
| Aug 25, 2025 | 104.20 | 104.70 | 102.60 | 104.00 | 92.80 | -0.38% | 21,492 |
| Aug 22, 2025 | 102.80 | 105.20 | 102.30 | 104.40 | 93.15 | 2.05% | 28,246 |
| Aug 21, 2025 | 101.20 | 102.30 | 100.10 | 102.30 | 91.28 | 0.30% | 4,080 |
| Aug 20, 2025 | 100.75 | 102.30 | 100.50 | 102.00 | 91.01 | 1.69% | 335,165 |
| Aug 19, 2025 | 100.65 | 101.70 | 99.95 | 100.30 | 89.50 | 0.60% | 1,030,053 |
| Aug 18, 2025 | 98.90 | 100.10 | 98.10 | 99.70 | 88.96 | 1.42% | 11,693 |
| Aug 15, 2025 | 100.10 | 100.60 | 97.55 | 98.30 | 87.71 | -0.71% | 14,424 |
| Aug 14, 2025 | 102.60 | 102.60 | 98.90 | 99.00 | 88.34 | -3.13% | 9,814 |
| Aug 13, 2025 | 100.80 | 103.10 | 100.40 | 102.20 | 91.19 | 1.69% | 39,170 |
| Aug 12, 2025 | 96.83 | 102.30 | 96.70 | 100.50 | 89.67 | 3.88% | 33,569 |
| Aug 11, 2025 | 97.80 | 97.80 | 95.88 | 96.75 | 86.33 | -1.53% | 4,984 |
| Aug 8, 2025 | 97.90 | 99.50 | 97.60 | 98.25 | 87.67 | 2.21% | 5,790 |
| Aug 7, 2025 | 97.90 | 98.00 | 95.90 | 96.13 | 85.77 | -1.61% | 2,520 |
| Aug 6, 2025 | 97.75 | 98.35 | 96.75 | 97.70 | 87.17 | 1.91% | 10,094 |
| Aug 5, 2025 | 93.40 | 96.95 | 93.00 | 95.87 | 85.54 | 2.91% | 29,784 |
| Aug 4, 2025 | 91.50 | 93.95 | 91.10 | 93.16 | 83.12 | 0.06% | 7,267 |
| Aug 1, 2025 | 93.35 | 94.70 | 92.45 | 93.10 | 83.07 | 0.01% | 3,364 |
| Jul 31, 2025 | 93.50 | 94.30 | 92.85 | 93.10 | 83.07 | -1.30% | 18,902 |
| Jul 30, 2025 | 95.50 | 95.85 | 92.60 | 94.32 | 84.16 | -1.78% | 4,296 |
| Jul 29, 2025 | 95.60 | 96.90 | 95.50 | 96.03 | 85.68 | 0.48% | 8,261 |
| Jul 28, 2025 | 94.68 | 97.19 | 93.20 | 95.57 | 85.28 | 2.27% | 26,145 |
| Jul 25, 2025 | 93.85 | 94.10 | 92.90 | 93.45 | 83.39 | 0.02% | 3,243 |
| Jul 24, 2025 | 94.25 | 95.40 | 93.15 | 93.44 | 83.37 | -0.27% | 9,161 |
| Jul 23, 2025 | 92.53 | 94.50 | 91.45 | 93.69 | 83.60 | 6.07% | 29,303 |
| Jul 22, 2025 | 89.43 | 89.80 | 87.83 | 88.33 | 78.81 | -2.37% | 10,195 |
| Jul 21, 2025 | 90.60 | 91.35 | 89.10 | 90.47 | 80.72 | -0.58% | 7,090 |
| Jul 18, 2025 | 90.85 | 91.60 | 90.35 | 91.00 | 81.19 | 1.05% | 34,765 |
| Jul 17, 2025 | 89.98 | 90.85 | 89.50 | 90.05 | 80.35 | 0.89% | 5,754 |
| Jul 16, 2025 | 87.90 | 89.75 | 87.60 | 89.25 | 79.64 | 1.33% | 12,374 |
| Jul 15, 2025 | 88.85 | 89.70 | 87.35 | 88.08 | 78.59 | -0.81% | 11,216 |
| Jul 14, 2025 | 88.30 | 89.25 | 88.05 | 88.80 | 79.23 | -0.49% | 9,429 |
| Jul 11, 2025 | 87.83 | 90.45 | 86.70 | 89.23 | 79.62 | 3.72% | 42,006 |
| Jul 10, 2025 | 86.20 | 87.05 | 84.75 | 86.03 | 76.77 | -0.38% | 13,297 |
| Jul 9, 2025 | 86.40 | 87.50 | 85.65 | 86.36 | 77.06 | 1.02% | 43,832 |