Wallenius Wilhelmsen ASA (LON:0N0B)
London · Delayed Price · Currency is GBP · Price in NOK 76.40
-0.95 (-1.23%)
At close: Oct 17, 2025
Wallenius Wilhelmsen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 78.60 | 79.00 | 77.90 | 78.30 | 78.30 | -0.85% | 32,679 |
| Oct 14, 2025 | 76.84 | 78.97 | 76.55 | 78.97 | 78.97 | -1.16% | 130,270 |
| Oct 13, 2025 | 79.30 | 79.90 | 77.80 | 79.90 | 79.90 | -4.54% | 78,596 |
| Oct 10, 2025 | 84.35 | 84.55 | 82.90 | 83.70 | 83.70 | 0.25% | 6,296 |
| Oct 9, 2025 | 84.05 | 84.85 | 83.35 | 83.49 | 83.49 | -0.66% | 78,221 |
| Oct 8, 2025 | 83.80 | 85.90 | 83.20 | 84.05 | 84.05 | 0.36% | 11,033 |
| Oct 7, 2025 | 88.35 | 88.35 | 83.65 | 83.75 | 83.75 | -6.89% | 94,296 |
| Oct 6, 2025 | 89.80 | 90.65 | 89.05 | 89.95 | 89.95 | -0.55% | 6,970 |
| Oct 3, 2025 | 90.00 | 91.15 | 89.50 | 90.45 | 90.45 | 0.84% | 6,074 |
| Oct 2, 2025 | 90.55 | 91.10 | 89.10 | 89.70 | 89.70 | -0.06% | 24,884 |
| Oct 1, 2025 | 88.75 | 90.55 | 88.60 | 89.75 | 89.75 | 1.18% | 16,786 |
| Sep 30, 2025 | 90.60 | 91.00 | 88.65 | 88.70 | 88.70 | -2.26% | 11,408 |
| Sep 29, 2025 | 91.85 | 92.10 | 90.60 | 90.75 | 90.75 | -1.94% | 4,242 |
| Sep 26, 2025 | 93.00 | 93.33 | 91.80 | 92.55 | 92.55 | 0.43% | 68,939 |
| Sep 25, 2025 | 93.45 | 95.10 | 92.15 | 92.15 | 92.15 | -0.70% | 66,475 |
| Sep 24, 2025 | 92.60 | 93.40 | 92.25 | 92.80 | 92.80 | -0.43% | 8,326 |
| Sep 23, 2025 | 93.10 | 93.55 | 91.58 | 93.20 | 93.20 | 0.22% | 3,245 |
| Sep 22, 2025 | 92.75 | 93.40 | 92.00 | 93.00 | 93.00 | 0.38% | 16,916 |
| Sep 19, 2025 | 95.20 | 96.95 | 92.30 | 92.65 | 92.65 | -4.04% | 42,037 |
| Sep 18, 2025 | 94.00 | 96.90 | 93.85 | 96.55 | 96.55 | 2.66% | 10,530 |
| Sep 17, 2025 | 93.90 | 94.50 | 92.90 | 94.05 | 94.05 | 0.16% | 7,955 |
| 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 |