Wallenius Wilhelmsen ASA (OSL:WAWI)
Norway · Delayed Price · Currency is NOK 121.60
-6.60 (-5.15%)
May 22, 2026, 4:28 PM CET
Wallenius Wilhelmsen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 124.00 | 125.90 | 122.30 | 123.40 | 123.40 | -0.24% | 346,981 |
| May 12, 2026 | 121.80 | 124.80 | 120.70 | 123.70 | 123.70 | 1.73% | 200,610 |
| May 11, 2026 | 118.90 | 123.30 | 118.40 | 121.60 | 121.60 | 5.56% | 621,594 |
| May 8, 2026 | 112.90 | 115.40 | 110.80 | 115.20 | 115.20 | 3.41% | 501,562 |
| May 7, 2026 | 113.50 | 114.00 | 110.60 | 111.40 | 111.40 | -2.62% | 665,760 |
| May 6, 2026 | 113.90 | 118.80 | 111.20 | 114.40 | 114.40 | -3.62% | 517,956 |
| May 5, 2026 | 117.20 | 118.70 | 114.50 | 118.70 | 118.70 | 0.68% | 279,898 |
| May 4, 2026 | 118.80 | 121.60 | 117.00 | 117.90 | 117.90 | -0.59% | 245,357 |
| Apr 30, 2026 | 118.60 | 119.50 | 117.30 | 118.60 | 118.60 | 0.42% | 298,248 |
| Apr 29, 2026 | 116.30 | 119.20 | 115.50 | 118.10 | 118.10 | 1.55% | 227,962 |
| Apr 28, 2026 | 113.60 | 117.00 | 113.60 | 116.30 | 116.30 | 0.69% | 191,178 |
| Apr 27, 2026 | 116.20 | 116.50 | 114.80 | 115.50 | 115.50 | -0.35% | 122,081 |
| Apr 24, 2026 | 116.60 | 116.70 | 115.50 | 115.90 | 115.90 | 0.09% | 188,580 |
| Apr 23, 2026 | 114.20 | 116.80 | 114.00 | 115.80 | 115.80 | 1.58% | 217,030 |
| Apr 22, 2026 | 120.10 | 120.10 | 113.80 | 114.00 | 114.00 | -5.24% | 445,677 |
| Apr 21, 2026 | 120.00 | 121.80 | 119.90 | 120.30 | 120.30 | 0.50% | 156,101 |
| Apr 20, 2026 | 119.80 | 120.80 | 118.60 | 119.70 | 119.70 | 0.34% | 238,337 |
| Apr 17, 2026 | 121.60 | 123.00 | 119.00 | 119.30 | 119.30 | -2.77% | 484,178 |
| Apr 16, 2026 | 123.90 | 123.90 | 121.10 | 122.70 | 122.70 | 0.41% | 347,418 |
| Apr 15, 2026 | 123.90 | 124.40 | 122.20 | 122.20 | 122.20 | -1.53% | 304,162 |
| Apr 14, 2026 | 127.60 | 128.50 | 123.70 | 124.10 | 124.10 | -2.74% | 253,710 |
| Apr 13, 2026 | 130.60 | 131.90 | 127.50 | 127.60 | 127.60 | -1.16% | 973,961 |
| Apr 10, 2026 | 131.00 | 131.00 | 127.20 | 129.10 | 129.10 | -0.92% | 307,137 |
| Apr 9, 2026 | 128.80 | 131.20 | 128.40 | 130.30 | 130.30 | 1.88% | 343,001 |
| Apr 8, 2026 | 127.50 | 128.40 | 122.50 | 127.90 | 127.90 | 0.71% | 360,727 |
| Apr 7, 2026 | 126.40 | 129.30 | 126.40 | 127.00 | 127.00 | 1.11% | 438,578 |
| Apr 1, 2026 | 124.00 | 126.30 | 122.00 | 125.60 | 125.60 | 3.12% | 268,486 |
| Mar 31, 2026 | 119.60 | 122.80 | 117.50 | 121.80 | 121.80 | 1.42% | 414,894 |
| Mar 30, 2026 | 119.30 | 120.60 | 117.00 | 120.10 | 120.10 | 0.25% | 564,567 |
| Mar 27, 2026 | 120.70 | 121.50 | 119.50 | 119.80 | 119.80 | -1.16% | 283,118 |
| Mar 26, 2026 | 120.00 | 121.70 | 119.50 | 121.20 | 121.20 | 1.08% | 302,658 |
| Mar 25, 2026 | 123.00 | 123.90 | 119.90 | 119.90 | 119.90 | -2.20% | 487,418 |
| Mar 24, 2026 | 115.60 | 124.00 | 115.50 | 122.60 | 122.60 | 4.16% | 411,026 |
| Mar 23, 2026 | 117.30 | 118.90 | 114.10 | 117.70 | 117.70 | -1.18% | 498,041 |
| Mar 20, 2026 | 123.50 | 124.90 | 119.00 | 119.10 | 119.10 | -3.95% | 3,496,697 |
| Mar 19, 2026 | 124.30 | 125.50 | 122.70 | 124.00 | 124.00 | -1.67% | 374,349 |
| Mar 18, 2026 | 121.00 | 126.10 | 120.60 | 126.10 | 126.10 | 5.17% | 557,601 |
| Mar 17, 2026 | 118.70 | 120.00 | 116.30 | 119.90 | 119.90 | 2.04% | 461,152 |
| Mar 16, 2026 | 116.00 | 117.90 | 115.10 | 117.50 | 117.50 | 0.95% | 511,550 |
| Mar 13, 2026 | 121.10 | 121.40 | 112.40 | 116.40 | 116.40 | -5.29% | 966,787 |
| Mar 12, 2026 | 123.80 | 125.40 | 122.30 | 122.90 | 122.90 | -0.49% | 486,685 |
| Mar 11, 2026 | 124.30 | 125.50 | 122.10 | 123.50 | 123.50 | -0.40% | 461,719 |
| Mar 10, 2026 | 125.80 | 125.80 | 121.00 | 124.00 | 124.00 | -0.56% | 703,485 |
| Mar 9, 2026 | 134.20 | 135.40 | 130.10 | 134.40 | 124.70 | 0.22% | 683,405 |