Wallenius Wilhelmsen ASA (OSL:WAWI)
Norway · Delayed Price · Currency is NOK 85.25
-0.40 (-0.47%)
Nov 13, 2025, 4:25 PM CET
Wallenius Wilhelmsen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 85.40 | 85.40 | 83.90 | 84.65 | 84.65 | -1.17% | 62,889 |
| Nov 12, 2025 | 86.00 | 86.35 | 85.20 | 85.65 | 85.65 | 0.06% | 327,982 |
| Nov 11, 2025 | 86.40 | 87.35 | 85.60 | 85.60 | 85.60 | -0.70% | 324,127 |
| Nov 10, 2025 | 86.90 | 86.90 | 84.60 | 86.20 | 86.20 | 0.94% | 440,314 |
| Nov 7, 2025 | 85.00 | 86.35 | 84.20 | 85.40 | 85.40 | 3.45% | 918,596 |
| Nov 6, 2025 | 81.95 | 84.45 | 80.35 | 82.55 | 82.55 | 5.36% | 1,040,647 |
| Nov 5, 2025 | 76.55 | 81.95 | 75.40 | 78.35 | 78.35 | 2.35% | 912,172 |
| Nov 4, 2025 | 77.70 | 78.25 | 76.35 | 76.55 | 76.55 | -2.30% | 438,953 |
| Nov 3, 2025 | 79.50 | 80.40 | 78.35 | 78.35 | 78.35 | -1.14% | 453,643 |
| Oct 31, 2025 | 78.00 | 79.25 | 77.00 | 79.25 | 79.25 | 1.21% | 467,502 |
| Oct 30, 2025 | 77.85 | 78.65 | 75.90 | 78.30 | 78.30 | -2.06% | 383,569 |
| Oct 29, 2025 | 78.90 | 80.65 | 78.35 | 79.95 | 79.95 | 1.65% | 357,647 |
| Oct 28, 2025 | 78.70 | 78.70 | 76.85 | 78.65 | 78.65 | 1.16% | 261,299 |
| Oct 27, 2025 | 77.20 | 77.80 | 75.75 | 77.75 | 77.75 | 0.91% | 380,980 |
| Oct 24, 2025 | 77.90 | 77.90 | 76.20 | 77.05 | 77.05 | -0.19% | 174,859 |
| Oct 23, 2025 | 75.70 | 77.70 | 75.70 | 77.20 | 77.20 | 1.71% | 247,350 |
| Oct 22, 2025 | 76.80 | 77.10 | 75.10 | 75.90 | 75.90 | -1.04% | 351,934 |
| Oct 21, 2025 | 78.00 | 78.10 | 76.10 | 76.70 | 76.70 | -1.60% | 297,493 |
| Oct 20, 2025 | 77.00 | 78.20 | 76.40 | 77.95 | 77.95 | 2.03% | 321,895 |
| Oct 17, 2025 | 76.50 | 77.10 | 75.00 | 76.40 | 76.40 | -1.23% | 517,634 |
| Oct 16, 2025 | 78.30 | 78.75 | 77.15 | 77.35 | 77.35 | -1.28% | 325,765 |
| Oct 15, 2025 | 78.50 | 79.15 | 77.85 | 78.35 | 78.35 | -0.38% | 461,287 |
| Oct 14, 2025 | 76.80 | 79.00 | 76.55 | 78.65 | 78.65 | -1.56% | 928,111 |
| Oct 13, 2025 | 79.75 | 79.90 | 77.50 | 79.90 | 79.90 | -4.20% | 1,097,639 |
| Oct 10, 2025 | 83.35 | 84.70 | 82.85 | 83.40 | 83.40 | 0.06% | 266,333 |
| Oct 9, 2025 | 83.85 | 85.00 | 83.35 | 83.35 | 83.35 | -0.60% | 353,927 |
| Oct 8, 2025 | 83.65 | 86.00 | 83.50 | 83.85 | 83.85 | 0.12% | 451,964 |
| Oct 7, 2025 | 88.40 | 88.40 | 83.65 | 83.75 | 83.75 | -7.05% | 988,664 |
| Oct 6, 2025 | 90.50 | 90.50 | 89.10 | 90.10 | 90.10 | - | 233,913 |
| Oct 3, 2025 | 90.00 | 91.20 | 89.55 | 90.10 | 90.10 | 0.56% | 277,981 |
| Oct 2, 2025 | 90.20 | 91.10 | 89.10 | 89.60 | 89.60 | -0.17% | 257,508 |
| Oct 1, 2025 | 88.60 | 90.60 | 88.30 | 89.75 | 89.75 | 1.18% | 363,784 |
| Sep 30, 2025 | 90.40 | 91.05 | 88.60 | 88.70 | 88.70 | -1.99% | 370,484 |
| Sep 29, 2025 | 91.90 | 92.60 | 90.50 | 90.50 | 90.50 | -2.27% | 379,545 |
| Sep 26, 2025 | 93.15 | 93.50 | 91.75 | 92.60 | 92.60 | 0.49% | 438,377 |
| Sep 25, 2025 | 93.05 | 95.05 | 92.15 | 92.15 | 92.15 | -0.65% | 471,372 |
| Sep 24, 2025 | 92.80 | 93.75 | 92.05 | 92.75 | 92.75 | -0.27% | 229,326 |
| Sep 23, 2025 | 93.00 | 93.25 | 91.55 | 93.00 | 93.00 | 0.22% | 268,200 |
| Sep 22, 2025 | 92.85 | 93.40 | 92.00 | 92.80 | 92.80 | 0.32% | 295,428 |
| Sep 19, 2025 | 96.70 | 96.95 | 92.30 | 92.50 | 92.50 | -4.19% | 815,283 |
| Sep 18, 2025 | 94.05 | 96.90 | 94.00 | 96.55 | 96.55 | 2.66% | 484,530 |
| Sep 17, 2025 | 94.00 | 94.45 | 92.95 | 94.05 | 94.05 | 0.27% | 297,727 |
| Sep 16, 2025 | 93.10 | 94.35 | 92.20 | 93.80 | 93.80 | 0.91% | 486,740 |
| Sep 15, 2025 | 91.50 | 93.00 | 91.50 | 92.95 | 92.95 | 1.58% | 281,486 |
| Sep 12, 2025 | 92.80 | 93.25 | 91.20 | 91.50 | 91.50 | -0.97% | 388,394 |
| Sep 11, 2025 | 92.20 | 92.45 | 90.80 | 92.40 | 92.40 | -0.16% | 359,264 |
| Sep 10, 2025 | 94.20 | 94.20 | 91.40 | 92.55 | 92.55 | -1.75% | 412,533 |
| Sep 9, 2025 | 95.95 | 95.95 | 93.85 | 94.20 | 94.20 | -1.00% | 334,940 |
| Sep 8, 2025 | 93.80 | 96.00 | 93.30 | 95.15 | 95.15 | 1.82% | 492,141 |
| Sep 5, 2025 | 94.50 | 95.75 | 93.45 | 93.45 | 93.45 | 0.27% | 556,925 |