Wallenius Wilhelmsen ASA (LON:0N0B)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 159.85
-2.05 (-1.27%)
Nov 10, 2026, 4:22 PM GMT
LON:0N0B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 162.00 | 162.00 | 158.00 | 159.85 | 159.85 | -1.27% | 84,378 |
| Nov 9, 2026 | 160.50 | 163.20 | 159.95 | 161.90 | 161.90 | 1.06% | 1,620 |
| Nov 6, 2026 | 159.10 | 161.20 | 158.10 | 160.20 | 160.20 | -1.84% | 21,204 |
| Nov 5, 2026 | 164.10 | 165.90 | 162.20 | 163.20 | 163.20 | -0.69% | 7,749 |
| Nov 4, 2026 | 166.30 | 167.90 | 164.10 | 164.33 | 164.33 | -2.19% | 39,638 |
| Nov 3, 2026 | 172.80 | 172.80 | 168.00 | 168.00 | 168.00 | -0.47% | 10,573 |
| Nov 2, 2026 | 174.50 | 177.00 | 168.59 | 168.80 | 168.80 | -0.12% | 11,733 |
| Oct 30, 2026 | 169.40 | 170.80 | 169.00 | 169.00 | 169.00 | -1.29% | 2,184 |
| Oct 29, 2026 | 172.60 | 173.90 | 170.60 | 171.20 | 171.20 | 0.41% | 17,153 |
| Oct 28, 2026 | 171.60 | 173.40 | 170.50 | 170.50 | 170.50 | -0.99% | 7,101 |
| Oct 27, 2026 | 172.80 | 173.20 | 172.20 | 172.20 | 172.20 | 0.41% | 786 |
| Oct 26, 2026 | 168.70 | 172.10 | 168.20 | 171.50 | 171.50 | 3.69% | 48,764 |
| Oct 23, 2026 | 169.60 | 169.60 | 162.90 | 165.40 | 165.40 | -3.16% | 23,296 |
| Oct 22, 2026 | 174.90 | 174.90 | 170.40 | 170.80 | 170.80 | -2.46% | 13,649 |
| Oct 21, 2026 | 174.60 | 175.50 | 172.50 | 175.10 | 175.10 | 0.11% | 5,585 |
| Oct 20, 2026 | 176.50 | 176.50 | 170.20 | 174.90 | 174.90 | -0.34% | 2,557 |
| Oct 19, 2026 | 178.50 | 178.50 | 174.95 | 175.50 | 175.50 | -0.17% | 2,866 |
| Oct 16, 2026 | 178.50 | 178.50 | 175.30 | 175.80 | 175.80 | -0.57% | 15,542 |
| Oct 15, 2026 | 174.30 | 178.20 | 174.30 | 176.80 | 176.80 | 2.02% | 13,601 |
| Oct 14, 2026 | 179.20 | 179.50 | 172.30 | 173.30 | 173.30 | -2.37% | 33,511 |
| Oct 13, 2026 | 174.30 | 177.70 | 174.30 | 177.50 | 177.50 | 3.02% | 19,092 |
| Oct 12, 2026 | 173.60 | 173.95 | 171.40 | 172.30 | 172.30 | 0.12% | 353,144 |
| Oct 9, 2026 | 167.60 | 174.00 | 167.60 | 172.10 | 172.10 | 1.77% | 517,837 |
| Oct 8, 2026 | 163.40 | 169.80 | 163.35 | 169.10 | 169.10 | 2.36% | 28,608 |
| Oct 7, 2026 | 173.00 | 173.00 | 162.00 | 165.20 | 165.20 | -6.98% | 129,741 |
| Oct 6, 2026 | 182.00 | 183.40 | 176.80 | 177.60 | 177.60 | -2.42% | 11,685 |
| Oct 5, 2026 | 185.40 | 185.40 | 182.00 | 182.00 | 182.00 | -1.09% | 20,350 |
| Oct 2, 2026 | 183.30 | 184.30 | 182.60 | 184.00 | 184.00 | 0.71% | 6,477 |
| Oct 1, 2026 | 179.30 | 183.50 | 178.00 | 182.70 | 182.70 | 0.22% | 11,670 |
| Sep 30, 2026 | 180.70 | 182.70 | 179.60 | 182.30 | 182.30 | 0.94% | 21,119 |
| Sep 29, 2026 | 179.30 | 180.80 | 176.30 | 180.60 | 180.60 | -0.28% | 13,947 |
| Sep 28, 2026 | 180.30 | 181.60 | 178.80 | 181.10 | 181.10 | 1.00% | 47,429 |
| Sep 25, 2026 | 179.70 | 179.70 | 178.20 | 179.30 | 179.30 | -0.66% | 10,521 |
| Sep 24, 2026 | 179.10 | 182.00 | 179.00 | 180.50 | 180.50 | 1.46% | 28,971 |
| Sep 23, 2026 | 176.90 | 178.70 | 175.60 | 177.90 | 177.90 | -1.98% | 835 |
| Sep 22, 2026 | 178.00 | 181.50 | 173.80 | 181.50 | 181.50 | 0.83% | 38,820 |
| Sep 21, 2026 | 179.80 | 180.00 | 178.00 | 180.00 | 180.00 | 0.37% | 1,654 |
| Sep 18, 2026 | 185.30 | 185.30 | 177.70 | 179.34 | 179.34 | -2.20% | 102,217 |
| Sep 17, 2026 | 179.00 | 184.60 | 178.50 | 183.37 | 183.37 | 3.16% | 24,007 |
| Sep 16, 2026 | 179.40 | 180.70 | 177.30 | 177.75 | 177.75 | -0.02% | 275,307 |
| Sep 15, 2026 | 175.30 | 180.00 | 175.05 | 177.78 | 177.78 | 0.78% | 33,869 |
| Sep 14, 2026 | 173.20 | 177.50 | 173.20 | 176.40 | 176.40 | 3.66% | 25,779 |
| Sep 11, 2026 | 167.80 | 171.80 | 167.80 | 170.17 | 170.17 | -0.36% | 17,214 |
| Sep 10, 2026 | 168.40 | 171.90 | 168.00 | 170.79 | 170.79 | 1.66% | 15,875 |
| Sep 9, 2026 | 165.90 | 169.00 | 164.20 | 168.00 | 168.00 | 0.12% | 6,463 |
| Sep 8, 2026 | 164.10 | 168.70 | 164.10 | 167.80 | 167.80 | 1.02% | 51,877 |
| Sep 7, 2026 | 169.00 | 169.00 | 163.90 | 166.10 | 166.10 | -1.25% | 20,666 |
| Sep 4, 2026 | 165.00 | 168.40 | 164.10 | 168.20 | 168.20 | 2.20% | 11,928 |
| Sep 3, 2026 | 160.00 | 165.50 | 159.80 | 164.57 | 164.57 | 1.43% | 15,176 |
| Sep 2, 2026 | 160.65 | 163.30 | 160.00 | 162.25 | 162.25 | -0.22% | 32,884 |