Wallenius Wilhelmsen ASA (OSL:WAWI)
Norway · Delayed Price · Currency is NOK 93.00
+0.15 (0.16%)
Aug 1, 2025, 4:25 PM CET
Wallenius Wilhelmsen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 92.90 | 94.85 | 92.15 | 93.00 | 93.00 | 0.16% | 261,349 |
| Jul 31, 2025 | 93.55 | 94.30 | 92.75 | 92.85 | 92.85 | -0.16% | 261,640 |
| Jul 30, 2025 | 95.50 | 95.55 | 92.60 | 93.00 | 93.00 | -2.52% | 252,281 |
| Jul 29, 2025 | 95.75 | 96.95 | 95.40 | 95.40 | 95.40 | 0.05% | 352,729 |
| Jul 28, 2025 | 95.00 | 97.15 | 91.90 | 95.35 | 95.35 | 2.64% | 318,243 |
| Jul 25, 2025 | 93.30 | 94.65 | 92.90 | 92.90 | 92.90 | -0.32% | 137,383 |
| Jul 24, 2025 | 94.00 | 95.30 | 93.05 | 93.20 | 93.20 | -0.64% | 242,084 |
| Jul 23, 2025 | 91.55 | 94.50 | 91.55 | 93.80 | 93.80 | 5.75% | 588,081 |
| Jul 22, 2025 | 89.20 | 89.30 | 87.75 | 88.70 | 88.70 | -0.62% | 163,994 |
| Jul 21, 2025 | 90.65 | 91.40 | 88.95 | 89.25 | 89.25 | -2.19% | 231,692 |
| Jul 18, 2025 | 90.70 | 91.65 | 90.35 | 91.25 | 91.25 | 1.05% | 367,295 |
| Jul 17, 2025 | 90.00 | 90.85 | 89.30 | 90.30 | 90.30 | 1.12% | 186,484 |
| Jul 16, 2025 | 87.60 | 89.75 | 87.25 | 89.30 | 89.30 | 1.53% | 210,227 |
| Jul 15, 2025 | 88.75 | 90.10 | 87.25 | 87.95 | 87.95 | -0.90% | 263,698 |
| Jul 14, 2025 | 88.50 | 89.20 | 87.80 | 88.75 | 88.75 | -0.39% | 226,887 |
| Jul 11, 2025 | 86.75 | 90.50 | 86.50 | 89.10 | 89.10 | 2.65% | 561,035 |
| Jul 10, 2025 | 86.00 | 87.05 | 84.55 | 86.80 | 86.80 | 1.11% | 229,758 |
| Jul 9, 2025 | 87.00 | 87.80 | 85.55 | 85.85 | 85.85 | 0.06% | 413,826 |
| Jul 8, 2025 | 84.50 | 86.20 | 83.35 | 85.80 | 85.80 | 2.14% | 457,580 |
| Jul 7, 2025 | 82.00 | 84.10 | 81.80 | 84.00 | 84.00 | 3.07% | 502,727 |
| Jul 4, 2025 | 82.30 | 82.35 | 80.65 | 81.50 | 81.50 | -0.85% | 156,199 |
| Jul 3, 2025 | 81.40 | 82.50 | 81.00 | 82.20 | 82.20 | 1.23% | 179,370 |
| Jul 2, 2025 | 79.80 | 81.20 | 79.80 | 81.20 | 81.20 | 1.75% | 262,849 |
| Jul 1, 2025 | 82.50 | 82.80 | 79.25 | 79.80 | 79.80 | -3.62% | 362,298 |
| Jun 30, 2025 | 84.15 | 84.30 | 82.35 | 82.80 | 82.80 | -0.96% | 164,989 |
| Jun 27, 2025 | 83.50 | 84.45 | 82.55 | 83.60 | 83.60 | 0.91% | 197,012 |
| Jun 26, 2025 | 82.35 | 83.30 | 82.10 | 82.85 | 82.85 | 0.61% | 411,756 |
| Jun 25, 2025 | 82.10 | 83.80 | 81.75 | 82.35 | 82.35 | 0.37% | 181,699 |
| Jun 24, 2025 | 82.65 | 83.05 | 81.00 | 82.05 | 82.05 | 0.12% | 246,934 |
| Jun 23, 2025 | 84.00 | 84.00 | 80.40 | 81.95 | 81.95 | -2.56% | 534,938 |
| Jun 20, 2025 | 84.70 | 84.70 | 82.70 | 84.10 | 84.10 | -0.59% | 572,484 |
| Jun 19, 2025 | 84.55 | 85.40 | 84.20 | 84.60 | 84.60 | -0.29% | 203,174 |
| Jun 18, 2025 | 86.00 | 86.00 | 84.35 | 84.85 | 84.85 | -1.11% | 159,949 |
| Jun 17, 2025 | 85.85 | 86.30 | 85.10 | 85.80 | 85.80 | 1.36% | 243,682 |
| Jun 16, 2025 | 86.20 | 87.75 | 84.55 | 84.65 | 84.65 | -1.34% | 441,792 |
| Jun 13, 2025 | 83.60 | 86.55 | 83.60 | 85.80 | 85.80 | 1.60% | 1,104,569 |
| Jun 12, 2025 | 84.70 | 85.50 | 83.10 | 84.45 | 84.45 | - | 304,434 |
| Jun 11, 2025 | 84.50 | 84.95 | 83.20 | 84.45 | 84.45 | 1.56% | 264,105 |
| Jun 10, 2025 | 86.50 | 86.60 | 82.50 | 83.15 | 83.15 | -2.92% | 598,532 |
| Jun 6, 2025 | 80.80 | 86.00 | 80.10 | 85.65 | 85.65 | 6.66% | 1,494,108 |
| Jun 5, 2025 | 80.40 | 81.45 | 80.25 | 80.30 | 80.30 | 0.12% | 200,813 |
| Jun 4, 2025 | 79.65 | 80.60 | 79.35 | 80.20 | 80.20 | 0.82% | 323,434 |
| Jun 3, 2025 | 81.80 | 81.95 | 79.00 | 79.55 | 79.55 | -2.93% | 527,472 |
| Jun 2, 2025 | 81.00 | 81.95 | 79.95 | 81.95 | 81.95 | 2.69% | 293,001 |
| May 30, 2025 | 79.10 | 80.25 | 78.75 | 79.80 | 79.80 | 0.88% | 342,576 |
| May 28, 2025 | 81.00 | 81.80 | 78.75 | 79.10 | 79.10 | -2.16% | 269,588 |
| May 27, 2025 | 81.15 | 81.35 | 80.00 | 80.85 | 80.85 | -0.06% | 277,386 |
| May 26, 2025 | 82.55 | 82.90 | 80.35 | 80.90 | 80.90 | -0.12% | 190,097 |
| May 23, 2025 | 81.10 | 82.15 | 79.00 | 81.00 | 81.00 | 0.25% | 384,751 |
| May 22, 2025 | 81.80 | 82.10 | 80.60 | 80.80 | 80.80 | -1.22% | 396,733 |