Wallenius Wilhelmsen ASA (LON:0N0B)
London · Delayed Price · Currency is GBP · Price in NOK 124.40
+0.70 (0.57%)
May 13, 2026, 4:50 PM GMT
LON:0N0B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 123.70 | 124.90 | 123.00 | 124.60 | - | 0.73% | 13,966 |
| May 12, 2026 | 122.90 | 124.00 | 121.60 | 123.70 | 123.70 | 2.06% | 3,533 |
| May 11, 2026 | 119.00 | 123.20 | 119.00 | 121.20 | 121.20 | 5.21% | 24,900 |
| May 8, 2026 | 112.30 | 115.40 | 111.00 | 115.20 | 115.20 | 4.07% | 35,171 |
| May 7, 2026 | 113.70 | 114.00 | 110.70 | 110.70 | 110.70 | -3.23% | 33,111 |
| May 6, 2026 | 116.95 | 118.40 | 112.40 | 114.40 | 114.40 | -2.89% | 14,512 |
| May 5, 2026 | 117.00 | 117.90 | 114.50 | 117.80 | 117.80 | -0.08% | 9,235 |
| May 4, 2026 | 119.90 | 120.00 | 117.20 | 117.90 | 117.90 | -0.25% | 3,929 |
| Apr 30, 2026 | 118.60 | 118.90 | 117.50 | 118.20 | 118.20 | - | 4,082 |
| Apr 29, 2026 | 116.20 | 118.90 | 116.20 | 118.20 | 118.20 | 1.63% | 34,302 |
| Apr 28, 2026 | 113.60 | 116.90 | 113.50 | 116.30 | 116.30 | 0.69% | 23,946 |
| Apr 27, 2026 | 115.55 | 116.70 | 114.90 | 115.50 | 115.50 | -0.09% | 5,057 |
| Apr 24, 2026 | 116.60 | 116.60 | 115.60 | 115.60 | 115.60 | 0.17% | 5,088 |
| Apr 23, 2026 | 114.30 | 116.50 | 114.20 | 115.40 | 115.40 | 1.23% | 4,936 |
| Apr 22, 2026 | 119.50 | 120.90 | 113.90 | 114.00 | 114.00 | -5.24% | 14,627 |
| Apr 21, 2026 | 120.00 | 121.40 | 120.00 | 120.30 | 120.30 | 1.09% | 2,524 |
| Apr 20, 2026 | 120.50 | 120.50 | 118.80 | 119.00 | 119.00 | -1.16% | 8,435 |
| Apr 17, 2026 | 122.70 | 123.00 | 119.30 | 120.40 | 120.40 | -1.23% | 8,614 |
| Apr 16, 2026 | 123.55 | 124.70 | 121.20 | 121.90 | 121.90 | -1.71% | 6,723 |
| Apr 15, 2026 | 123.90 | 124.40 | 122.80 | 124.02 | 124.01 | -0.79% | 5,376 |
| Apr 14, 2026 | 128.00 | 128.55 | 123.80 | 125.00 | 125.00 | -2.42% | 26,935 |
| Apr 13, 2026 | 131.20 | 132.00 | 127.10 | 128.10 | 128.10 | - | 11,611 |
| Apr 10, 2026 | 131.00 | 131.00 | 127.90 | 128.10 | 128.10 | -2.21% | 9,446 |
| Apr 9, 2026 | 128.80 | 131.20 | 128.50 | 131.00 | 131.00 | 4.89% | 8,955 |
| Apr 8, 2026 | 126.85 | 128.40 | 122.40 | 124.89 | 124.89 | -2.47% | 35,129 |
| Apr 7, 2026 | 126.20 | 129.30 | 126.20 | 128.06 | 128.06 | 1.39% | 12,160 |
| Apr 1, 2026 | 124.00 | 126.30 | 122.30 | 126.30 | 126.30 | 4.44% | 24,905 |
| Mar 31, 2026 | 119.60 | 122.80 | 118.25 | 120.93 | 120.93 | 1.67% | 13,148 |
| Mar 30, 2026 | 119.05 | 120.50 | 117.70 | 118.94 | 118.94 | -1.17% | 18,158 |
| Mar 27, 2026 | 120.80 | 121.00 | 119.50 | 120.36 | 120.36 | -0.29% | 47,882 |
| Mar 26, 2026 | 120.00 | 121.70 | 119.80 | 120.70 | 120.70 | -0.23% | 9,197 |
| Mar 25, 2026 | 123.50 | 123.50 | 119.90 | 120.98 | 120.98 | 0.35% | 16,904 |
| Mar 24, 2026 | 116.05 | 124.00 | 115.60 | 120.55 | 120.55 | 2.81% | 7,927 |
| Mar 23, 2026 | 116.40 | 119.00 | 114.40 | 117.26 | 117.26 | -4.62% | 8,821 |
| Mar 20, 2026 | 123.80 | 124.90 | 119.10 | 122.94 | 122.94 | -1.04% | 33,750 |
| Mar 19, 2026 | 123.95 | 125.80 | 123.00 | 124.24 | 124.24 | 1.92% | 6,805 |
| Mar 18, 2026 | 121.50 | 126.10 | 121.00 | 121.90 | 121.90 | 2.55% | 45,066 |
| Mar 17, 2026 | 118.90 | 120.00 | 116.20 | 118.86 | 118.86 | 2.40% | 23,625 |
| Mar 16, 2026 | 115.70 | 117.50 | 115.00 | 116.08 | 116.08 | -0.11% | 8,227 |
| Mar 13, 2026 | 120.00 | 121.10 | 112.50 | 116.21 | 116.21 | -6.21% | 115,473 |
| Mar 12, 2026 | 124.20 | 125.30 | 122.90 | 123.90 | 123.90 | 0.31% | 3,717 |
| Mar 11, 2026 | 124.30 | 125.50 | 122.60 | 123.51 | 123.51 | 0.47% | 2,103 |
| Mar 10, 2026 | 125.50 | 125.50 | 121.70 | 122.94 | 122.94 | -7.80% | 38,286 |
| Mar 9, 2026 | 134.45 | 135.30 | 130.20 | 133.33 | 123.52 | 0.86% | 10,303 |
| Mar 6, 2026 | 134.60 | 134.80 | 130.70 | 132.20 | 122.47 | -2.15% | 40,523 |
| Mar 5, 2026 | 136.60 | 136.60 | 133.70 | 135.10 | 125.15 | 0.98% | 12,484 |
| Mar 4, 2026 | 135.00 | 136.10 | 133.10 | 133.78 | 123.93 | -0.57% | 506,922 |
| Mar 3, 2026 | 136.80 | 137.10 | 133.50 | 134.55 | 124.64 | -0.04% | 8,868 |
| Mar 2, 2026 | 134.00 | 136.20 | 132.40 | 134.60 | 124.69 | 2.47% | 24,916 |
| Feb 27, 2026 | 129.50 | 131.50 | 128.90 | 131.35 | 121.68 | 1.45% | 15,699 |