Wallenius Wilhelmsen ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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