Wallenius Wilhelmsen ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	118.00	119.00	114.90	118.20	118.20	0.25%	9,605
Feb 11, 2026	114.80	118.30	112.60	117.90	117.90	1.03%	13,105
Feb 10, 2026	116.00	117.50	115.50	116.70	116.70	1.66%	26,943
Feb 9, 2026	115.90	115.90	114.20	114.80	114.80	-0.17%	25,760
Feb 6, 2026	115.10	116.20	114.50	115.00	115.00	1.77%	7,773
Feb 5, 2026	111.40	114.60	111.20	113.00	113.00	-0.79%	3,973
Feb 4, 2026	114.00	116.20	111.50	113.90	113.90	-1.98%	39,046
Feb 3, 2026	112.30	117.60	112.30	116.20	116.20	4.22%	74,558
Feb 2, 2026	110.50	111.90	109.90	111.50	111.50	-0.18%	9,725
Jan 30, 2026	108.60	111.70	107.80	111.70	111.70	3.05%	8,535
Jan 29, 2026	108.20	109.00	107.20	108.39	108.39	0.55%	14,601
Jan 28, 2026	106.50	108.00	105.30	107.80	107.80	1.22%	8,904
Jan 27, 2026	104.40	106.80	104.40	106.50	106.50	3.20%	6,483
Jan 26, 2026	104.00	104.00	102.60	103.20	103.20	0.19%	3,218
Jan 23, 2026	102.10	103.20	101.70	103.00	103.00	0.49%	1,467
Jan 22, 2026	103.80	103.80	102.50	102.50	102.50	-	1,212
Jan 21, 2026	103.40	103.50	101.50	102.50	102.50	-0.97%	16,101
Jan 20, 2026	102.00	104.40	101.20	103.50	103.50	0.98%	20,534
Jan 19, 2026	102.40	102.80	100.70	102.50	102.50	-0.97%	15,219
Jan 16, 2026	103.00	104.80	103.00	103.50	103.50	2.68%	11,963
Jan 15, 2026	105.80	106.50	100.00	100.80	100.80	-4.64%	19,522
Jan 14, 2026	104.60	105.90	104.30	105.70	105.70	-0.28%	54,716
Jan 13, 2026	105.10	106.80	104.40	106.00	106.00	0.76%	44,844
Jan 12, 2026	104.10	105.20	102.90	105.20	105.20	1.45%	82,419
Jan 9, 2026	104.00	105.40	103.60	103.70	103.70	0.53%	7,959
Jan 8, 2026	103.30	104.50	103.00	103.16	103.15	-0.33%	11,695
Jan 7, 2026	100.10	103.90	99.70	103.50	103.50	3.24%	39,659
Jan 6, 2026	100.80	100.80	98.92	100.25	100.25	0.70%	77,540
Jan 5, 2026	101.90	102.30	99.10	99.55	99.55	-1.24%	7,887
Jan 2, 2026	101.30	102.20	100.30	100.80	100.80	0.10%	2,816
Dec 30, 2025	100.80	101.70	100.50	100.70	100.70	0.65%	6,764
Dec 29, 2025	99.40	100.20	98.85	100.05	100.05	0.96%	5,025
Dec 23, 2025	98.70	99.10	97.50	99.10	99.10	1.12%	15,825
Dec 22, 2025	99.70	99.85	98.00	98.00	98.00	-0.43%	3,689
Dec 19, 2025	101.40	101.80	98.00	98.43	98.43	-2.70%	91,525
Dec 18, 2025	101.90	102.00	100.20	101.16	101.16	-0.21%	28,084
Dec 17, 2025	101.75	101.90	100.50	101.37	101.37	0.30%	55,231
Dec 16, 2025	101.00	102.20	99.95	101.06	101.06	-1.97%	46,161
Dec 15, 2025	102.70	104.60	101.60	103.10	103.10	-0.58%	89,396
Dec 12, 2025	106.00	106.40	103.50	103.70	103.70	-3.45%	21,978
Dec 11, 2025	104.40	107.60	104.10	107.40	107.40	2.48%	18,781
Dec 10, 2025	104.20	105.40	103.05	104.80	104.80	0.91%	86,842
Dec 9, 2025	102.10	104.90	102.10	103.85	103.85	3.13%	13,763
Dec 8, 2025	97.48	101.30	97.30	100.70	100.70	5.06%	52,750
Dec 5, 2025	95.75	96.00	94.85	95.85	95.85	0.05%	5,660
Dec 4, 2025	93.90	96.35	93.55	95.80	95.80	2.24%	8,640
Dec 3, 2025	94.00	95.40	93.30	93.70	93.70	-0.53%	2,839
Dec 2, 2025	92.55	94.60	92.33	94.20	94.20	1.62%	71,136
Dec 1, 2025	91.85	92.95	91.20	92.70	92.70	1.70%	37,595
Nov 28, 2025	90.95	91.25	90.05	91.15	91.15	0.83%	32,066