Wallenius Wilhelmsen ASA (LON:0N0B)
London · Delayed Price · Currency is GBP · Price in NOK 101.70
+1.80 (1.80%)
Dec 30, 2025, 12:32 PM BST
Wallenius Wilhelmsen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 99.40 | 100.20 | 98.85 | 99.95 | 99.95 | 0.86% | 4,636 |
| 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% | 52,740 |
| Dec 5, 2025 | 95.75 | 96.00 | 94.85 | 95.85 | 95.85 | 0.05% | 5,660 |
| Dec 4, 2025 | 93.90 | 96.30 | 93.55 | 95.80 | 95.80 | 2.24% | 8,416 |
| 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 |
| Nov 27, 2025 | 90.00 | 91.90 | 90.00 | 90.40 | 90.40 | -0.44% | 8,646 |
| Nov 26, 2025 | 90.60 | 91.20 | 89.20 | 90.80 | 90.80 | 1.25% | 313,592 |
| Nov 25, 2025 | 88.80 | 91.50 | 88.25 | 89.68 | 89.68 | 1.56% | 49,231 |
| Nov 24, 2025 | 88.50 | 88.50 | 87.35 | 88.30 | 88.30 | -0.28% | 22,484 |
| Nov 21, 2025 | 88.90 | 89.05 | 87.73 | 88.55 | 88.55 | -1.83% | 42,311 |
| Nov 20, 2025 | 89.20 | 90.70 | 89.20 | 90.20 | 90.20 | 1.21% | 35,241 |
| Nov 19, 2025 | 87.30 | 89.90 | 86.50 | 89.12 | 89.12 | 1.74% | 166,103 |
| Nov 18, 2025 | 87.00 | 88.25 | 86.45 | 87.60 | 87.60 | -0.06% | 5,213 |
| Nov 17, 2025 | 84.75 | 87.65 | 84.75 | 87.65 | 87.65 | 3.48% | 2,703 |
| Nov 14, 2025 | 84.45 | 85.35 | 84.05 | 84.70 | 84.70 | -0.24% | 4,924 |
| Nov 13, 2025 | 84.90 | 85.60 | 83.80 | 84.90 | 84.90 | -0.93% | 48,194 |
| Nov 12, 2025 | 85.85 | 86.35 | 85.20 | 85.70 | 85.70 | -1.51% | 14,950 |
| Nov 11, 2025 | 86.50 | 87.38 | 85.60 | 87.02 | 87.02 | 1.75% | 320,215 |
| Nov 10, 2025 | 86.50 | 86.85 | 84.70 | 85.52 | 85.52 | 0.14% | 19,608 |
| Nov 7, 2025 | 86.30 | 86.30 | 84.20 | 85.40 | 85.40 | 1.75% | 41,769 |
| Nov 6, 2025 | 81.30 | 84.35 | 80.15 | 83.93 | 83.93 | 6.78% | 11,951 |
| Nov 5, 2025 | 76.68 | 81.80 | 76.15 | 78.60 | 78.60 | 1.88% | 23,725 |
| Nov 4, 2025 | 77.70 | 78.25 | 76.25 | 77.15 | 77.15 | -2.34% | 3,460 |
| Nov 3, 2025 | 79.50 | 80.45 | 78.80 | 79.00 | 79.00 | 0.13% | 48,678 |
| Oct 31, 2025 | 78.10 | 79.25 | 77.65 | 78.90 | 78.90 | 0.96% | 47,206 |
| Oct 30, 2025 | 77.85 | 78.65 | 75.90 | 78.15 | 78.15 | -1.94% | 10,356 |
| Oct 29, 2025 | 79.20 | 80.70 | 78.65 | 79.70 | 79.70 | 1.21% | 450,385 |
| Oct 28, 2025 | 77.95 | 79.20 | 76.70 | 78.75 | 78.75 | 1.29% | 34,666 |
| Oct 27, 2025 | 77.50 | 77.80 | 76.00 | 77.75 | 77.75 | 0.91% | 30,509 |
| Oct 24, 2025 | 78.00 | 78.00 | 76.30 | 77.05 | 77.05 | 0.52% | 22,589 |
| Oct 23, 2025 | 75.55 | 77.45 | 75.55 | 76.65 | 76.65 | 1.12% | 4,735 |
| Oct 22, 2025 | 76.80 | 77.00 | 75.15 | 75.80 | 75.80 | -0.92% | 3,816 |
| Oct 21, 2025 | 78.45 | 78.45 | 76.15 | 76.50 | 76.50 | -1.86% | 3,531 |
| Oct 20, 2025 | 77.08 | 78.20 | 76.70 | 77.95 | 77.95 | 2.03% | 4,606 |
| Oct 17, 2025 | 76.63 | 76.90 | 75.05 | 76.40 | 76.40 | -1.23% | 98,675 |
| Oct 16, 2025 | 78.80 | 78.80 | 77.25 | 77.35 | 77.35 | -1.21% | 4,337 |