Wallenius Wilhelmsen ASA (OSL:WAWI)
Norway · Delayed Price · Currency is NOK 103.60
-0.80 (-0.77%)
Aug 25, 2025, 4:29 PM CET
Wallenius Wilhelmsen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 104.40 | 104.70 | 102.40 | 103.60 | 103.60 | -0.77% | 1,123,713 |
| Aug 22, 2025 | 102.50 | 105.30 | 102.20 | 104.40 | 104.40 | 2.45% | 1,003,102 |
| Aug 21, 2025 | 101.50 | 102.30 | 99.80 | 101.90 | 101.90 | 0.79% | 607,469 |
| Aug 20, 2025 | 100.80 | 102.40 | 100.70 | 101.10 | 101.10 | 1.10% | 608,657 |
| Aug 19, 2025 | 100.40 | 101.80 | 99.80 | 100.00 | 100.00 | - | 526,730 |
| Aug 18, 2025 | 98.70 | 100.10 | 98.00 | 100.00 | 100.00 | 1.37% | 431,395 |
| Aug 15, 2025 | 100.20 | 100.60 | 97.55 | 98.65 | 98.65 | -0.85% | 434,305 |
| Aug 14, 2025 | 102.50 | 102.50 | 98.85 | 99.50 | 99.50 | -2.64% | 666,219 |
| Aug 13, 2025 | 101.00 | 103.30 | 100.40 | 102.20 | 102.20 | 1.09% | 666,445 |
| Aug 12, 2025 | 96.90 | 102.40 | 95.60 | 101.10 | 101.10 | 5.20% | 1,213,341 |
| Aug 11, 2025 | 98.00 | 98.00 | 95.70 | 96.10 | 96.10 | -2.49% | 367,385 |
| Aug 8, 2025 | 98.00 | 99.70 | 97.50 | 98.55 | 98.55 | 0.56% | 512,246 |
| Aug 7, 2025 | 97.80 | 98.20 | 95.90 | 98.00 | 98.00 | 0.51% | 337,588 |
| Aug 6, 2025 | 97.20 | 98.55 | 96.75 | 97.50 | 97.50 | 0.57% | 287,485 |
| Aug 5, 2025 | 93.25 | 96.95 | 92.75 | 96.95 | 96.95 | 3.19% | 375,331 |
| Aug 4, 2025 | 91.50 | 93.95 | 91.20 | 93.95 | 93.95 | 1.02% | 328,295 |
| 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 |