Wallenius Wilhelmsen ASA (OSL:WAWI)
Norway · Delayed Price · Currency is NOK 160.00
-3.50 (-2.14%)
Sep 2, 2026, 4:25 PM CET
Wallenius Wilhelmsen ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 161.60 | 163.50 | 160.00 | 160.00 | 160.00 | -2.14% | 657,692 |
| Sep 1, 2026 | 161.00 | 163.50 | 159.90 | 163.50 | 163.50 | 0.55% | 579,090 |
| Aug 31, 2026 | 159.50 | 162.80 | 158.00 | 162.60 | 162.60 | 2.33% | 409,907 |
| Aug 28, 2026 | 156.90 | 159.70 | 155.90 | 158.90 | 158.90 | -0.13% | 536,022 |
| Aug 27, 2026 | 157.20 | 159.10 | 154.90 | 159.10 | 159.10 | 1.02% | 313,539 |
| Aug 26, 2026 | 161.60 | 162.00 | 156.20 | 157.50 | 157.50 | -3.27% | 655,182 |
| Aug 25, 2026 | 167.00 | 169.80 | 166.70 | 168.50 | 162.83 | -0.71% | 576,612 |
| Aug 24, 2026 | 165.00 | 170.90 | 164.70 | 169.70 | 163.99 | 2.54% | 767,624 |
| Aug 21, 2026 | 158.00 | 165.50 | 157.30 | 165.50 | 159.93 | 3.83% | 289,776 |
| Aug 20, 2026 | 165.20 | 165.30 | 157.10 | 159.40 | 154.03 | -3.86% | 729,273 |
| Aug 19, 2026 | 165.30 | 168.30 | 165.00 | 165.80 | 160.22 | -0.24% | 459,815 |
| Aug 18, 2026 | 168.70 | 168.70 | 164.50 | 166.20 | 160.60 | -0.24% | 371,172 |
| Aug 17, 2026 | 164.50 | 167.00 | 164.50 | 166.60 | 160.99 | 2.33% | 320,929 |
| Aug 14, 2026 | 159.60 | 162.80 | 158.20 | 162.80 | 157.32 | 2.01% | 472,901 |
| Aug 13, 2026 | 155.20 | 161.40 | 155.20 | 159.60 | 154.23 | 2.77% | 604,741 |
| Aug 12, 2026 | 150.00 | 155.30 | 149.90 | 155.30 | 150.07 | 4.02% | 510,809 |
| Aug 11, 2026 | 145.00 | 149.80 | 143.00 | 149.30 | 144.27 | 1.77% | 578,642 |
| Aug 10, 2026 | 151.00 | 151.80 | 143.10 | 146.70 | 141.76 | -0.61% | 506,077 |
| Aug 7, 2026 | 144.90 | 151.70 | 144.90 | 147.60 | 142.63 | 3.43% | 462,221 |
| Aug 6, 2026 | 142.80 | 142.90 | 139.60 | 142.70 | 137.90 | -0.21% | 184,492 |
| Aug 5, 2026 | 145.10 | 146.00 | 141.60 | 143.00 | 138.19 | -1.24% | 226,905 |
| Aug 4, 2026 | 148.00 | 148.70 | 144.80 | 144.80 | 139.92 | -1.56% | 232,557 |
| Aug 3, 2026 | 146.50 | 148.50 | 145.30 | 147.10 | 142.15 | -0.41% | 179,075 |
| Jul 31, 2026 | 147.90 | 148.90 | 147.00 | 147.70 | 142.73 | 0.20% | 234,250 |
| Jul 30, 2026 | 147.00 | 148.90 | 146.00 | 147.40 | 142.44 | 1.17% | 202,552 |
| Jul 29, 2026 | 146.50 | 148.60 | 144.80 | 145.70 | 140.79 | 0.34% | 161,530 |
| Jul 28, 2026 | 143.50 | 146.20 | 142.20 | 145.20 | 140.31 | 1.18% | 133,121 |
| Jul 27, 2026 | 143.90 | 145.30 | 141.80 | 143.50 | 138.67 | -1.44% | 273,628 |
| Jul 24, 2026 | 144.70 | 146.60 | 143.40 | 145.60 | 140.70 | 0.21% | 143,027 |
| Jul 23, 2026 | 141.50 | 146.80 | 141.30 | 145.30 | 140.41 | 2.83% | 221,440 |
| Jul 22, 2026 | 140.50 | 142.40 | 140.40 | 141.30 | 136.54 | 0.21% | 205,414 |
| Jul 21, 2026 | 139.90 | 141.00 | 137.00 | 141.00 | 136.25 | 2.32% | 149,405 |
| Jul 20, 2026 | 137.80 | 138.30 | 135.50 | 137.80 | 133.16 | 0.07% | 169,870 |
| Jul 17, 2026 | 140.50 | 140.50 | 136.40 | 137.70 | 133.06 | -0.86% | 171,799 |
| Jul 16, 2026 | 139.20 | 141.00 | 137.70 | 138.90 | 134.22 | -1.21% | 120,694 |
| Jul 15, 2026 | 140.00 | 141.70 | 139.30 | 140.60 | 135.87 | 0.43% | 181,702 |
| Jul 14, 2026 | 138.00 | 140.10 | 137.50 | 140.00 | 135.29 | 1.74% | 300,820 |
| Jul 13, 2026 | 132.60 | 138.40 | 132.60 | 137.60 | 132.97 | 1.85% | 236,837 |
| Jul 10, 2026 | 133.10 | 135.10 | 132.00 | 135.10 | 130.55 | 2.04% | 110,407 |
| Jul 9, 2026 | 135.90 | 137.20 | 132.10 | 132.40 | 127.94 | -3.50% | 209,175 |
| Jul 8, 2026 | 135.90 | 137.70 | 134.20 | 137.20 | 132.58 | 2.85% | 274,780 |
| Jul 7, 2026 | 131.60 | 133.70 | 129.70 | 133.40 | 128.91 | 1.44% | 178,559 |
| Jul 6, 2026 | 135.00 | 135.00 | 128.90 | 131.50 | 127.07 | -3.02% | 358,557 |
| Jul 3, 2026 | 135.90 | 138.10 | 133.60 | 135.60 | 131.03 | -0.07% | 194,653 |
| Jul 2, 2026 | 128.20 | 136.00 | 128.00 | 135.70 | 131.13 | 5.60% | 309,257 |
| Jul 1, 2026 | 131.00 | 131.30 | 126.80 | 128.50 | 124.17 | -2.13% | 249,847 |
| Jun 30, 2026 | 134.00 | 135.70 | 130.90 | 131.30 | 126.88 | -0.83% | 205,333 |
| Jun 29, 2026 | 135.80 | 135.80 | 130.90 | 132.40 | 127.94 | -0.53% | 191,905 |
| Jun 26, 2026 | 135.00 | 137.30 | 132.90 | 133.10 | 128.62 | -1.41% | 358,734 |
| Jun 25, 2026 | 132.90 | 136.00 | 130.90 | 135.00 | 130.45 | 1.58% | 211,789 |