Wallenius Wilhelmsen ASA (OSL:WAWI)
Norway · Delayed Price · Currency is NOK 181.50
+0.70 (0.39%)
Sep 22, 2026, 4:29 PM CET
Wallenius Wilhelmsen ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 179.40 | 181.50 | 173.90 | 181.50 | 181.50 | 0.39% | 269,447 |
| Sep 21, 2026 | 180.00 | 180.80 | 177.50 | 180.80 | 180.80 | - | 273,181 |
| Sep 18, 2026 | 185.30 | 185.30 | 177.70 | 180.80 | 180.80 | -1.26% | 1,123,191 |
| Sep 17, 2026 | 179.00 | 185.00 | 178.10 | 183.10 | 183.10 | 1.55% | 412,094 |
| Sep 16, 2026 | 179.20 | 181.00 | 177.10 | 180.30 | 180.30 | 0.50% | 248,821 |
| Sep 15, 2026 | 175.30 | 180.20 | 174.60 | 179.40 | 179.40 | 1.53% | 497,331 |
| Sep 14, 2026 | 173.10 | 178.10 | 173.10 | 176.70 | 176.70 | 3.09% | 342,401 |
| Sep 11, 2026 | 167.80 | 171.70 | 167.70 | 171.40 | 171.40 | 0.47% | 246,004 |
| Sep 10, 2026 | 168.80 | 171.90 | 168.70 | 170.60 | 170.60 | 1.01% | 359,808 |
| Sep 9, 2026 | 166.00 | 169.00 | 163.80 | 168.90 | 168.90 | 1.69% | 585,085 |
| Sep 8, 2026 | 164.10 | 168.70 | 164.10 | 166.10 | 166.10 | 0.12% | 653,185 |
| Sep 7, 2026 | 169.00 | 169.10 | 163.90 | 165.90 | 165.90 | -1.78% | 339,537 |
| Sep 4, 2026 | 164.50 | 168.90 | 163.80 | 168.90 | 168.90 | 2.93% | 283,690 |
| Sep 3, 2026 | 160.00 | 165.80 | 160.00 | 164.10 | 164.10 | 2.56% | 588,769 |
| 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 |