Wallenius Wilhelmsen ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	103.00	103.90	102.40	103.90	-	1.66%	88,205
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
Dec 11, 2025	104.50	107.50	103.30	107.10	107.10	2.00%	574,221
Dec 10, 2025	104.80	105.40	102.70	105.00	105.00	0.10%	499,588
Dec 9, 2025	101.80	104.90	101.80	104.90	104.90	4.17%	1,001,200
Dec 8, 2025	97.05	101.20	97.05	100.70	100.70	5.22%	740,916
Dec 5, 2025	95.95	96.00	94.75	95.70	95.70	-0.26%	235,616
Dec 4, 2025	93.55	96.70	93.50	95.95	95.95	2.13%	423,025
Dec 3, 2025	94.00	95.45	93.15	93.95	93.95	-0.05%	258,657
Dec 2, 2025	92.70	94.55	92.25	94.00	94.00	1.40%	630,323
Dec 1, 2025	91.80	92.90	90.80	92.70	92.70	1.70%	345,393
Nov 28, 2025	90.60	91.15	89.80	91.15	91.15	0.61%	236,101
Nov 27, 2025	89.90	91.95	89.90	90.60	90.60	-0.33%	251,097
Nov 26, 2025	90.10	91.20	89.10	90.90	90.90	1.06%	392,940
Nov 25, 2025	88.30	91.75	88.30	89.95	89.95	1.87%	533,056
Nov 24, 2025	88.30	88.50	87.15	88.30	88.30	-0.23%	401,357
Nov 21, 2025	89.55	89.55	87.80	88.50	88.50	-2.16%	401,243
Nov 20, 2025	89.80	90.80	89.35	90.45	90.45	0.84%	307,208
Nov 19, 2025	86.50	89.90	86.50	89.70	89.70	3.52%	714,548
Nov 18, 2025	87.00	88.35	86.40	86.65	86.65	-1.14%	277,599
Nov 17, 2025	85.45	87.85	85.45	87.65	87.65	2.39%	247,411
Nov 14, 2025	84.60	85.60	84.05	85.60	85.60	0.41%	248,125
Nov 13, 2025	85.40	85.40	83.90	85.25	85.25	-0.47%	176,431
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