Skip to main content
logo
Wallenius Wilhelmsen ASA (OSL:WAWI)
Norway flag Norway · Delayed Price · Currency is NOK
119.10
-4.90 (-3.95%)
At close: Mar 20, 2026

Wallenius Wilhelmsen ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026123.50124.90119.00119.10119.10-3.95%3,496,697
Mar 19, 2026124.30125.50122.70124.00124.00-1.67%374,349
Mar 18, 2026121.00126.10120.60126.10126.105.17%557,601
Mar 17, 2026118.70120.00116.30119.90119.902.04%461,152
Mar 16, 2026116.00117.90115.10117.50117.500.95%511,550
Mar 13, 2026121.10121.40112.40116.40116.40-5.29%966,787
Mar 12, 2026123.80125.40122.30122.90122.90-0.49%486,685
Mar 11, 2026124.30125.50122.10123.50123.50-0.40%461,719
Mar 10, 2026125.80125.80121.00124.00124.00-7.74%703,485
Mar 9, 2026134.20135.40130.10134.40124.700.22%683,405
Mar 6, 2026134.60134.60130.80134.10124.42-0.37%616,312
Mar 5, 2026137.00137.00133.60134.60124.88-0.37%637,419
Mar 4, 2026135.00136.30132.20135.10125.35-0.07%609,934
Mar 3, 2026136.00137.10133.10135.20125.440.37%763,602
Mar 2, 2026133.70136.40132.00134.70124.982.43%697,725
Feb 27, 2026128.80132.00128.50131.50122.012.26%1,068,887
Feb 26, 2026128.70131.20128.30128.60119.320.31%358,554
Feb 25, 2026128.40130.80127.00128.20118.950.63%468,209
Feb 24, 2026127.50129.80126.80127.40118.20-0.08%313,805
Feb 23, 2026128.40129.40126.80127.50118.30-0.39%374,548
Feb 20, 2026129.70129.70127.20128.00118.76-1.23%436,659
Feb 19, 2026128.10129.70126.10129.60120.251.65%787,806
Feb 18, 2026123.50127.50123.50127.50118.303.83%506,756
Feb 17, 2026121.80123.00121.10122.80113.940.82%434,789
Feb 16, 2026118.00122.00117.90121.80113.013.22%484,052
Feb 13, 2026118.60118.60116.20118.00109.480.08%602,414
Feb 12, 2026118.50119.10114.60117.90109.39-574,826
Feb 11, 2026113.40118.20112.40117.90109.391.03%607,148
Feb 10, 2026115.90117.60114.90116.70108.280.86%467,340
Feb 9, 2026115.30116.50114.20115.70107.350.87%207,350
Feb 6, 2026114.10116.20114.10114.70106.420.09%353,144
Feb 5, 2026111.80114.70111.00114.60106.330.61%365,419
Feb 4, 2026116.00116.10110.70113.90105.68-1.56%429,995
Feb 3, 2026112.10117.60112.10115.70107.353.40%603,106
Feb 2, 2026110.30112.20109.80111.90103.820.18%428,829
Jan 30, 2026108.50111.70107.70111.70103.642.95%539,624
Jan 29, 2026108.00109.10106.90108.50100.670.84%447,297
Jan 28, 2026106.90108.00105.30107.6099.83-0.09%327,184
Jan 27, 2026104.30107.70104.30107.7099.934.16%761,643
Jan 26, 2026103.70103.90102.50103.4095.940.10%242,953
Jan 23, 2026102.00103.30101.10103.3095.840.58%255,966
Jan 22, 2026103.40104.20102.50102.7095.290.20%231,157
Jan 21, 2026103.00103.40101.30102.5095.10-0.97%349,477
Jan 20, 2026101.80104.30101.20103.5096.030.98%453,728
Jan 19, 2026102.60102.80100.70102.5095.10-2.19%482,306
Jan 16, 2026103.00104.80102.40104.8097.242.54%478,223
Jan 15, 2026106.10106.7099.00102.2094.82-3.68%847,516
Jan 14, 2026106.00106.10104.10106.1098.44-0.38%348,468
Jan 13, 2026105.20106.80104.70106.5098.811.24%317,382
Jan 12, 2026104.00105.20102.70105.2097.611.35%380,323