Wallenius Wilhelmsen ASA (OSL:WAWI)
Norway · Delayed Price · Currency is NOK 145.60
+0.30 (0.21%)
Jul 24, 2026, 11:08 AM CET
Wallenius Wilhelmsen ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 144.70 | 146.60 | 143.40 | 145.90 | - | 0.41% | 36,138 |
| Jul 23, 2026 | 141.50 | 146.80 | 141.30 | 145.30 | 145.30 | 2.83% | 221,440 |
| Jul 22, 2026 | 140.50 | 142.40 | 140.40 | 141.30 | 141.30 | 0.21% | 205,414 |
| Jul 21, 2026 | 139.90 | 141.00 | 137.00 | 141.00 | 141.00 | 2.32% | 149,405 |
| Jul 20, 2026 | 137.80 | 138.30 | 135.50 | 137.80 | 137.80 | 0.07% | 169,870 |
| Jul 17, 2026 | 140.50 | 140.50 | 136.40 | 137.70 | 137.70 | -0.86% | 171,799 |
| Jul 16, 2026 | 139.20 | 141.00 | 137.70 | 138.90 | 138.90 | -1.21% | 120,694 |
| Jul 15, 2026 | 140.00 | 141.70 | 139.30 | 140.60 | 140.60 | 0.43% | 181,702 |
| Jul 14, 2026 | 138.00 | 140.10 | 137.50 | 140.00 | 140.00 | 1.74% | 300,820 |
| Jul 13, 2026 | 132.60 | 138.40 | 132.60 | 137.60 | 137.60 | 1.85% | 236,837 |
| Jul 10, 2026 | 133.10 | 135.10 | 132.00 | 135.10 | 135.10 | 2.04% | 110,407 |
| Jul 9, 2026 | 135.90 | 137.20 | 132.10 | 132.40 | 132.40 | -3.50% | 209,175 |
| Jul 8, 2026 | 135.90 | 137.70 | 134.20 | 137.20 | 137.20 | 2.85% | 274,780 |
| Jul 7, 2026 | 131.60 | 133.70 | 129.70 | 133.40 | 133.40 | 1.44% | 178,559 |
| Jul 6, 2026 | 135.00 | 135.00 | 128.90 | 131.50 | 131.50 | -3.02% | 358,557 |
| Jul 3, 2026 | 135.90 | 138.10 | 133.60 | 135.60 | 135.60 | -0.07% | 194,653 |
| Jul 2, 2026 | 128.20 | 136.00 | 128.00 | 135.70 | 135.70 | 5.60% | 309,257 |
| Jul 1, 2026 | 131.00 | 131.30 | 126.80 | 128.50 | 128.50 | -2.13% | 249,847 |
| Jun 30, 2026 | 134.00 | 135.70 | 130.90 | 131.30 | 131.30 | -0.83% | 205,333 |
| Jun 29, 2026 | 135.80 | 135.80 | 130.90 | 132.40 | 132.40 | -0.53% | 191,905 |
| Jun 26, 2026 | 135.00 | 137.30 | 132.90 | 133.10 | 133.10 | -1.41% | 358,734 |
| Jun 25, 2026 | 132.90 | 136.00 | 130.90 | 135.00 | 135.00 | 1.58% | 211,789 |
| Jun 24, 2026 | 134.70 | 137.50 | 132.90 | 132.90 | 132.90 | -1.48% | 264,335 |
| Jun 23, 2026 | 133.90 | 134.90 | 132.30 | 134.90 | 134.90 | 0.75% | 171,738 |
| Jun 22, 2026 | 130.30 | 135.00 | 130.30 | 133.90 | 133.90 | 3.56% | 260,953 |
| Jun 19, 2026 | 128.00 | 131.90 | 128.00 | 129.30 | 129.30 | 1.33% | 765,233 |
| Jun 18, 2026 | 132.00 | 132.00 | 126.80 | 127.60 | 127.60 | -2.89% | 382,713 |
| Jun 17, 2026 | 134.10 | 134.10 | 130.00 | 131.40 | 131.40 | -1.13% | 226,823 |
| Jun 16, 2026 | 132.90 | 135.00 | 132.00 | 132.90 | 132.90 | -0.30% | 224,643 |
| Jun 15, 2026 | 137.60 | 138.00 | 131.50 | 133.30 | 133.30 | -3.55% | 341,711 |
| Jun 12, 2026 | 138.70 | 138.70 | 135.60 | 138.20 | 138.20 | -0.43% | 293,019 |
| Jun 11, 2026 | 135.40 | 141.50 | 135.40 | 138.80 | 138.80 | 3.20% | 461,887 |
| Jun 10, 2026 | 131.20 | 134.90 | 129.80 | 134.50 | 134.50 | 2.52% | 323,222 |
| Jun 9, 2026 | 129.00 | 131.40 | 126.40 | 131.20 | 131.20 | 1.39% | 1,047,754 |
| Jun 8, 2026 | 130.50 | 130.80 | 128.40 | 129.40 | 129.40 | -0.84% | 213,008 |
| Jun 5, 2026 | 127.30 | 130.50 | 127.10 | 130.50 | 130.50 | 2.51% | 354,581 |
| Jun 4, 2026 | 122.90 | 127.90 | 122.00 | 127.30 | 127.30 | 3.33% | 354,950 |
| Jun 3, 2026 | 121.90 | 124.50 | 119.80 | 123.20 | 123.20 | 1.57% | 433,397 |
| Jun 2, 2026 | 121.10 | 123.30 | 120.30 | 121.30 | 121.30 | 0.17% | 213,289 |
| Jun 1, 2026 | 119.70 | 121.10 | 119.00 | 121.10 | 121.10 | 2.02% | 183,975 |
| May 29, 2026 | 121.70 | 122.00 | 117.70 | 118.70 | 118.70 | -2.14% | 398,899 |
| May 28, 2026 | 124.60 | 124.60 | 119.10 | 121.30 | 121.30 | -1.22% | 329,601 |
| May 27, 2026 | 123.10 | 125.60 | 122.40 | 122.80 | 122.80 | -0.24% | 180,779 |
| May 26, 2026 | 122.60 | 124.10 | 121.00 | 123.10 | 123.10 | 1.23% | 257,621 |
| May 22, 2026 | 128.30 | 128.30 | 120.30 | 121.60 | 121.60 | -5.15% | 315,027 |
| May 21, 2026 | 127.00 | 129.10 | 126.80 | 128.20 | 128.20 | 0.16% | 197,413 |
| May 20, 2026 | 125.30 | 128.00 | 125.20 | 128.00 | 128.00 | 1.35% | 205,338 |
| May 19, 2026 | 125.80 | 128.20 | 125.30 | 126.30 | 126.30 | 0.08% | 266,149 |
| May 18, 2026 | 124.70 | 126.90 | 123.00 | 126.20 | 126.20 | 1.04% | 310,674 |
| May 15, 2026 | 124.30 | 125.40 | 123.10 | 124.90 | 124.90 | 1.22% | 383,196 |