Wallenius Wilhelmsen ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	128.70	131.00	128.30	128.60	-	0.31%	358,554
Feb 25, 2026	128.40	130.80	127.00	128.20	128.20	0.63%	468,209
Feb 24, 2026	127.50	129.80	126.80	127.40	127.40	-0.08%	313,805
Feb 23, 2026	128.40	129.40	126.80	127.50	127.50	-0.39%	374,548
Feb 20, 2026	129.70	129.70	127.20	128.00	128.00	-1.23%	436,659
Feb 19, 2026	128.10	129.70	126.10	129.60	129.60	1.65%	787,806
Feb 18, 2026	123.50	127.50	123.50	127.50	127.50	3.83%	506,756
Feb 17, 2026	121.80	123.00	121.10	122.80	122.80	0.82%	434,789
Feb 16, 2026	118.00	122.00	117.90	121.80	121.80	3.22%	484,052
Feb 13, 2026	118.60	118.60	116.20	118.00	118.00	0.08%	602,414
Feb 12, 2026	118.50	119.10	114.60	117.90	117.90	-	574,826
Feb 11, 2026	113.40	118.20	112.40	117.90	117.90	1.03%	607,148
Feb 10, 2026	115.90	117.60	114.90	116.70	116.70	0.86%	467,340
Feb 9, 2026	115.30	116.50	114.20	115.70	115.70	0.87%	207,350
Feb 6, 2026	114.10	116.20	114.10	114.70	114.70	0.09%	353,144
Feb 5, 2026	111.80	114.70	111.00	114.60	114.60	0.61%	365,419
Feb 4, 2026	116.00	116.10	110.70	113.90	113.90	-1.56%	429,995
Feb 3, 2026	112.10	117.60	112.10	115.70	115.70	3.40%	603,106
Feb 2, 2026	110.30	112.20	109.80	111.90	111.90	0.18%	428,829
Jan 30, 2026	108.50	111.70	107.70	111.70	111.70	2.95%	539,624
Jan 29, 2026	108.00	109.10	106.90	108.50	108.50	0.84%	447,297
Jan 28, 2026	106.90	108.00	105.30	107.60	107.60	-0.09%	327,184
Jan 27, 2026	104.30	107.70	104.30	107.70	107.70	4.16%	761,643
Jan 26, 2026	103.70	103.90	102.50	103.40	103.40	0.10%	242,953
Jan 23, 2026	102.00	103.30	101.10	103.30	103.30	0.58%	255,966
Jan 22, 2026	103.40	104.20	102.50	102.70	102.70	0.20%	231,157
Jan 21, 2026	103.00	103.40	101.30	102.50	102.50	-0.97%	349,477
Jan 20, 2026	101.80	104.30	101.20	103.50	103.50	0.98%	453,728
Jan 19, 2026	102.60	102.80	100.70	102.50	102.50	-2.19%	482,306
Jan 16, 2026	103.00	104.80	102.40	104.80	104.80	2.54%	478,223
Jan 15, 2026	106.10	106.70	99.00	102.20	102.20	-3.68%	847,516
Jan 14, 2026	106.00	106.10	104.10	106.10	106.10	-0.38%	348,468
Jan 13, 2026	105.20	106.80	104.70	106.50	106.50	1.24%	317,382
Jan 12, 2026	104.00	105.20	102.70	105.20	105.20	1.35%	380,323
Jan 9, 2026	103.70	105.40	103.50	103.80	103.80	0.78%	380,754
Jan 8, 2026	103.50	104.60	102.90	103.00	103.00	-0.68%	377,373
Jan 7, 2026	100.00	103.90	99.75	103.70	103.70	3.70%	585,633
Jan 6, 2026	100.40	100.90	98.75	100.00	100.00	0.91%	389,102
Jan 5, 2026	102.30	102.60	98.80	99.10	99.10	-1.39%	260,519
Jan 2, 2026	101.40	102.30	99.30	100.50	100.50	-0.50%	272,517
Dec 30, 2025	100.70	101.70	100.40	101.00	101.00	0.60%	217,891
Dec 29, 2025	99.40	100.40	98.70	100.40	100.40	1.31%	217,429
Dec 23, 2025	98.40	99.10	97.50	99.10	99.10	1.07%	208,789
Dec 22, 2025	99.00	99.50	97.90	98.05	98.05	-0.56%	196,190
Dec 19, 2025	101.10	101.30	98.00	98.60	98.60	-2.47%	370,737
Dec 18, 2025	102.00	102.00	100.20	101.10	101.10	-0.49%	238,303
Dec 17, 2025	102.00	102.00	100.40	101.60	101.60	-0.20%	270,158
Dec 16, 2025	101.00	102.30	99.85	101.80	101.80	-1.45%	499,872
Dec 15, 2025	103.00	104.40	101.60	103.30	103.30	-0.77%	343,809
Dec 12, 2025	106.40	106.40	103.30	104.10	104.10	-2.80%	395,268