Wallenius Wilhelmsen ASA (OSL:WAWI)
Norway · Delayed Price · Currency is NOK 118.60
+0.50 (0.42%)
Apr 30, 2026, 4:25 PM CET
Wallenius Wilhelmsen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -7.74% | 703,485 |
| Mar 9, 2026 | 134.20 | 135.40 | 130.10 | 134.40 | 124.70 | 0.22% | 683,405 |
| Mar 6, 2026 | 134.60 | 134.60 | 130.80 | 134.10 | 124.42 | -0.37% | 616,312 |
| Mar 5, 2026 | 137.00 | 137.00 | 133.60 | 134.60 | 124.88 | -0.37% | 637,419 |
| Mar 4, 2026 | 135.00 | 136.30 | 132.20 | 135.10 | 125.35 | -0.07% | 609,934 |
| Mar 3, 2026 | 136.00 | 137.10 | 133.10 | 135.20 | 125.44 | 0.37% | 763,602 |
| Mar 2, 2026 | 133.70 | 136.40 | 132.00 | 134.70 | 124.98 | 2.43% | 697,725 |
| Feb 27, 2026 | 128.80 | 132.00 | 128.50 | 131.50 | 122.01 | 2.26% | 1,068,887 |
| Feb 26, 2026 | 128.70 | 131.20 | 128.30 | 128.60 | 119.32 | 0.31% | 358,554 |
| Feb 25, 2026 | 128.40 | 130.80 | 127.00 | 128.20 | 118.95 | 0.63% | 468,209 |
| Feb 24, 2026 | 127.50 | 129.80 | 126.80 | 127.40 | 118.20 | -0.08% | 313,805 |
| Feb 23, 2026 | 128.40 | 129.40 | 126.80 | 127.50 | 118.30 | -0.39% | 374,548 |
| Feb 20, 2026 | 129.70 | 129.70 | 127.20 | 128.00 | 118.76 | -1.23% | 436,659 |
| Feb 19, 2026 | 128.10 | 129.70 | 126.10 | 129.60 | 120.25 | 1.65% | 787,806 |
| Feb 18, 2026 | 123.50 | 127.50 | 123.50 | 127.50 | 118.30 | 3.83% | 506,756 |
| Feb 17, 2026 | 121.80 | 123.00 | 121.10 | 122.80 | 113.94 | 0.82% | 434,789 |