Wallenius Wilhelmsen ASA (LON:0N0B)
London · Delayed Price · Currency is GBP · Price in NOK 167.51
+2.93 (1.78%)
Sep 4, 2026, 5:12 PM GMT
LON:0N0B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 165.00 | 168.40 | 164.10 | 168.20 | 168.20 | 2.20% | 10,663 |
| 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 |
| Sep 1, 2026 | 161.30 | 162.60 | 160.20 | 162.60 | 162.60 | 1.11% | 25,599 |
| Aug 31, 2026 | 158.90 | 162.70 | 158.20 | 160.82 | 160.82 | 1.68% | 75,580 |
| Aug 28, 2026 | 157.20 | 159.60 | 157.20 | 158.15 | 158.15 | 1.55% | 3,214 |
| Aug 27, 2026 | 157.30 | 158.10 | 155.20 | 155.73 | 155.73 | -2.01% | 21,135 |
| Aug 26, 2026 | 161.60 | 163.00 | 156.30 | 158.92 | 158.92 | -2.31% | 12,529 |
| Aug 25, 2026 | 167.75 | 169.70 | 167.00 | 168.32 | 162.68 | -0.95% | 17,117 |
| Aug 24, 2026 | 164.60 | 170.80 | 164.60 | 169.93 | 164.24 | 3.51% | 12,192 |
| Aug 21, 2026 | 158.30 | 165.50 | 158.30 | 164.17 | 158.66 | 3.38% | 5,633 |
| Aug 20, 2026 | 164.50 | 165.30 | 157.00 | 158.80 | 153.48 | -4.93% | 18,874 |
| Aug 19, 2026 | 165.50 | 168.20 | 165.30 | 167.04 | 161.44 | 0.56% | 26,095 |
| Aug 18, 2026 | 168.90 | 168.90 | 165.20 | 166.10 | 160.53 | 0.46% | 20,446 |
| Aug 17, 2026 | 164.80 | 166.50 | 164.40 | 165.35 | 159.80 | 2.85% | 18,969 |
| Aug 14, 2026 | 159.75 | 162.40 | 158.80 | 160.77 | 155.38 | 1.48% | 27,470 |
| Aug 13, 2026 | 155.90 | 161.00 | 155.00 | 158.43 | 153.11 | 4.47% | 18,963 |
| Aug 12, 2026 | 150.00 | 155.30 | 150.00 | 151.64 | 146.56 | 1.89% | 54,865 |
| Aug 11, 2026 | 145.60 | 149.00 | 145.60 | 148.83 | 143.84 | 2.52% | 12,920 |
| Aug 10, 2026 | 150.50 | 151.70 | 143.60 | 145.17 | 140.31 | -1.69% | 6,393 |
| Aug 7, 2026 | 145.25 | 151.10 | 145.25 | 147.67 | 142.72 | 4.30% | 14,444 |
| Aug 6, 2026 | 142.30 | 142.80 | 139.80 | 141.57 | 136.83 | -1.35% | 9,095 |
| Aug 5, 2026 | 146.00 | 146.00 | 141.90 | 143.52 | 138.71 | -1.72% | 20,452 |
| Aug 4, 2026 | 147.65 | 148.60 | 144.70 | 146.03 | 141.14 | -1.04% | 14,877 |
| Aug 3, 2026 | 145.30 | 148.50 | 145.20 | 147.58 | 142.63 | -0.08% | 11,958 |
| Jul 31, 2026 | 147.40 | 148.90 | 147.20 | 147.70 | 142.75 | 0.12% | 26,667 |
| Jul 30, 2026 | 146.45 | 148.90 | 146.20 | 147.52 | 142.57 | 0.10% | 8,742 |
| Jul 29, 2026 | 145.80 | 148.70 | 145.05 | 147.37 | 142.43 | 1.64% | 6,318 |
| Jul 28, 2026 | 142.70 | 146.20 | 142.30 | 145.00 | 140.14 | 1.04% | 2,916 |
| Jul 27, 2026 | 143.30 | 145.00 | 141.60 | 143.52 | 138.70 | -1.30% | 7,863 |
| Jul 24, 2026 | 144.80 | 146.00 | 143.60 | 145.40 | 140.53 | 0.07% | 3,060 |
| Jul 23, 2026 | 141.30 | 146.90 | 141.30 | 145.30 | 140.43 | 2.83% | 2,438 |
| Jul 22, 2026 | 140.60 | 142.30 | 140.10 | 141.30 | 136.56 | 0.21% | 5,923 |
| Jul 21, 2026 | 139.90 | 141.00 | 137.10 | 141.00 | 136.27 | 2.10% | 11,627 |
| Jul 20, 2026 | 137.60 | 138.30 | 135.70 | 138.10 | 133.47 | 0.58% | 2,988 |
| Jul 17, 2026 | 139.00 | 139.70 | 137.00 | 137.30 | 132.70 | -1.15% | 1,338 |
| Jul 16, 2026 | 138.90 | 140.80 | 138.50 | 138.90 | 134.24 | -1.21% | 115,142 |
| Jul 15, 2026 | 140.30 | 141.30 | 140.00 | 140.60 | 135.89 | 0.86% | 8,533 |
| Jul 14, 2026 | 137.80 | 139.80 | 137.80 | 139.40 | 134.73 | 1.60% | 4,092 |
| Jul 13, 2026 | 132.60 | 138.30 | 132.60 | 137.20 | 132.60 | 1.93% | 8,397 |
| Jul 10, 2026 | 133.00 | 134.70 | 132.70 | 134.60 | 130.09 | 1.66% | 1,726 |
| Jul 9, 2026 | 135.90 | 136.90 | 132.20 | 132.40 | 127.96 | -3.85% | 6,670 |
| Jul 8, 2026 | 134.00 | 137.70 | 134.00 | 137.70 | 133.08 | 3.92% | 84,604 |
| Jul 7, 2026 | 131.50 | 133.20 | 130.90 | 132.50 | 128.06 | 0.76% | 28,789 |
| Jul 6, 2026 | 133.90 | 133.90 | 129.00 | 131.50 | 127.09 | -2.95% | 33,160 |
| Jul 3, 2026 | 135.00 | 137.40 | 134.20 | 135.50 | 130.96 | -0.15% | 6,970 |
| Jul 2, 2026 | 128.10 | 135.90 | 128.10 | 135.70 | 131.15 | 6.51% | 61,277 |
| Jul 1, 2026 | 131.00 | 131.00 | 127.00 | 127.40 | 123.13 | -2.97% | 1,878 |
| Jun 30, 2026 | 134.00 | 135.00 | 131.20 | 131.30 | 126.90 | -1.28% | 35,495 |
| Jun 29, 2026 | 135.10 | 135.10 | 131.10 | 133.00 | 128.54 | -0.78% | 7,148 |