Wallenius Wilhelmsen ASA (LON:0N0B)
London · Delayed Price · Currency is GBP · Price in NOK 155.30
+6.47 (4.35%)
Aug 12, 2026, 3:25 PM GMT
LON:0N0B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 150.00 | 154.70 | 150.00 | 154.48 | - | 3.79% | 47,334 |
| Aug 11, 2026 | 145.60 | 149.00 | 145.60 | 148.83 | 148.83 | 2.52% | 12,920 |
| Aug 10, 2026 | 150.50 | 151.70 | 143.60 | 145.17 | 145.17 | -1.69% | 6,393 |
| Aug 7, 2026 | 145.25 | 151.10 | 145.25 | 147.67 | 147.67 | 4.30% | 14,444 |
| Aug 6, 2026 | 142.30 | 142.80 | 139.80 | 141.57 | 141.57 | -1.35% | 9,095 |
| Aug 5, 2026 | 146.00 | 146.00 | 141.90 | 143.52 | 143.52 | -1.72% | 20,452 |
| Aug 4, 2026 | 147.65 | 148.60 | 144.70 | 146.03 | 146.03 | -1.04% | 14,877 |
| Aug 3, 2026 | 145.30 | 148.50 | 145.20 | 147.58 | 147.57 | -0.08% | 11,958 |
| Jul 31, 2026 | 147.40 | 148.90 | 147.20 | 147.70 | 147.70 | 0.12% | 26,667 |
| Jul 30, 2026 | 146.45 | 148.90 | 146.20 | 147.52 | 147.52 | 0.10% | 8,742 |
| Jul 29, 2026 | 145.80 | 148.70 | 145.05 | 147.37 | 147.37 | 1.64% | 6,318 |
| Jul 28, 2026 | 142.70 | 146.20 | 142.30 | 145.00 | 145.00 | 1.04% | 2,916 |
| Jul 27, 2026 | 143.30 | 145.00 | 141.60 | 143.52 | 143.51 | -1.30% | 7,863 |
| Jul 24, 2026 | 144.80 | 146.00 | 143.60 | 145.40 | 145.40 | 0.07% | 3,060 |
| Jul 23, 2026 | 141.30 | 146.90 | 141.30 | 145.30 | 145.30 | 2.83% | 2,438 |
| Jul 22, 2026 | 140.60 | 142.30 | 140.10 | 141.30 | 141.30 | 0.21% | 5,923 |
| Jul 21, 2026 | 139.90 | 141.00 | 137.10 | 141.00 | 141.00 | 2.10% | 11,627 |
| Jul 20, 2026 | 137.60 | 138.30 | 135.70 | 138.10 | 138.10 | 0.58% | 2,988 |
| Jul 17, 2026 | 139.00 | 139.70 | 137.00 | 137.30 | 137.30 | -1.15% | 1,338 |
| Jul 16, 2026 | 138.90 | 140.80 | 138.50 | 138.90 | 138.90 | -1.21% | 115,142 |
| Jul 15, 2026 | 140.30 | 141.30 | 140.00 | 140.60 | 140.60 | 0.86% | 8,533 |
| Jul 14, 2026 | 137.80 | 139.80 | 137.80 | 139.40 | 139.40 | 1.60% | 4,092 |
| Jul 13, 2026 | 132.60 | 138.30 | 132.60 | 137.20 | 137.20 | 1.93% | 8,397 |
| Jul 10, 2026 | 133.00 | 134.70 | 132.70 | 134.60 | 134.60 | 1.66% | 1,726 |
| Jul 9, 2026 | 135.90 | 136.90 | 132.20 | 132.40 | 132.40 | -3.85% | 6,670 |
| Jul 8, 2026 | 134.00 | 137.70 | 134.00 | 137.70 | 137.70 | 3.92% | 84,604 |
| Jul 7, 2026 | 131.50 | 133.20 | 130.90 | 132.50 | 132.50 | 0.76% | 28,789 |
| Jul 6, 2026 | 133.90 | 133.90 | 129.00 | 131.50 | 131.50 | -2.95% | 33,160 |
| Jul 3, 2026 | 135.00 | 137.40 | 134.20 | 135.50 | 135.50 | -0.15% | 6,970 |
| Jul 2, 2026 | 128.10 | 135.90 | 128.10 | 135.70 | 135.70 | 6.51% | 61,277 |
| Jul 1, 2026 | 131.00 | 131.00 | 127.00 | 127.40 | 127.40 | -2.97% | 1,878 |
| Jun 30, 2026 | 134.00 | 135.00 | 131.20 | 131.30 | 131.30 | -1.28% | 35,495 |
| Jun 29, 2026 | 135.10 | 135.10 | 131.10 | 133.00 | 133.00 | -0.78% | 7,148 |
| Jun 26, 2026 | 135.40 | 136.20 | 133.20 | 134.05 | 134.05 | -1.07% | 8,329 |
| Jun 25, 2026 | 132.40 | 135.90 | 131.50 | 135.50 | 135.50 | 1.65% | 3,904 |
| Jun 24, 2026 | 134.10 | 136.80 | 133.30 | 133.30 | 133.30 | -0.82% | 17,382 |
| Jun 23, 2026 | 133.00 | 134.40 | 132.00 | 134.40 | 134.40 | - | 8,689 |
| Jun 22, 2026 | 130.20 | 134.80 | 130.00 | 134.40 | 134.40 | 4.84% | 13,647 |
| Jun 19, 2026 | 129.30 | 131.90 | 128.00 | 128.20 | 128.20 | 0.47% | 53,738 |
| Jun 18, 2026 | 131.00 | 131.50 | 126.90 | 127.60 | 127.60 | -2.74% | 24,774 |
| Jun 17, 2026 | 131.10 | 131.20 | 131.00 | 131.20 | 131.20 | -1.20% | 3,059 |
| Jun 16, 2026 | 133.30 | 134.40 | 131.90 | 132.80 | 132.80 | 0.30% | 90,466 |
| Jun 15, 2026 | 137.40 | 137.70 | 132.00 | 132.40 | 132.40 | -4.20% | 7,354 |
| Jun 12, 2026 | 138.70 | 138.80 | 135.60 | 138.20 | 138.20 | -0.43% | 279,838 |
| Jun 11, 2026 | 137.75 | 141.00 | 135.40 | 138.80 | 138.80 | 2.89% | 40,949 |
| Jun 10, 2026 | 131.20 | 134.90 | 129.70 | 134.90 | 134.90 | 2.66% | 36,459 |
| Jun 9, 2026 | 129.00 | 131.40 | 127.40 | 131.40 | 131.40 | 1.47% | 13,192 |
| Jun 8, 2026 | 129.10 | 130.50 | 128.70 | 129.50 | 129.50 | -0.77% | 9,347 |
| Jun 5, 2026 | 127.80 | 130.50 | 127.30 | 130.50 | 130.50 | 2.51% | 6,051 |
| Jun 4, 2026 | 123.40 | 127.90 | 122.10 | 127.30 | 127.30 | 2.66% | 7,513 |