Wallenius Wilhelmsen ASA (OSL:WAWI)
Norway · Delayed Price · Currency is NOK 168.80
-0.20 (-0.12%)
Nov 2, 2026, 4:25 PM CET
Wallenius Wilhelmsen ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 175.60 | 177.90 | 168.70 | 168.80 | 168.80 | -0.12% | 562,809 |
| Oct 30, 2026 | 169.30 | 171.30 | 168.20 | 169.00 | 169.00 | -1.17% | 281,335 |
| Oct 29, 2026 | 173.00 | 174.40 | 170.50 | 171.00 | 171.00 | 0.83% | 218,698 |
| Oct 28, 2026 | 172.20 | 174.00 | 169.60 | 169.60 | 169.60 | -0.82% | 213,521 |
| Oct 27, 2026 | 173.00 | 173.60 | 171.00 | 171.00 | 171.00 | -0.29% | 177,941 |
| Oct 26, 2026 | 168.20 | 172.30 | 167.00 | 171.50 | 171.50 | 3.81% | 184,230 |
| Oct 23, 2026 | 170.00 | 170.10 | 162.00 | 165.20 | 165.20 | -3.11% | 389,278 |
| Oct 22, 2026 | 176.20 | 176.20 | 169.90 | 170.50 | 170.50 | -2.46% | 216,231 |
| Oct 21, 2026 | 174.60 | 176.00 | 172.20 | 174.80 | 174.80 | 0.11% | 224,046 |
| Oct 20, 2026 | 176.50 | 176.50 | 169.80 | 174.60 | 174.60 | -0.85% | 267,544 |
| Oct 19, 2026 | 178.00 | 178.30 | 174.70 | 176.10 | 176.10 | 0.17% | 230,024 |
| Oct 16, 2026 | 177.40 | 178.20 | 174.90 | 175.80 | 175.80 | -0.51% | 261,238 |
| Oct 15, 2026 | 174.40 | 178.20 | 173.80 | 176.70 | 176.70 | 1.90% | 497,133 |
| Oct 14, 2026 | 178.30 | 179.90 | 172.30 | 173.40 | 173.40 | -2.58% | 377,220 |
| Oct 13, 2026 | 174.30 | 178.00 | 171.60 | 178.00 | 178.00 | 3.13% | 684,677 |
| Oct 12, 2026 | 173.80 | 174.40 | 171.40 | 172.60 | 172.60 | -0.23% | 1,054,125 |
| Oct 9, 2026 | 168.20 | 174.60 | 168.10 | 173.00 | 173.00 | 2.06% | 560,410 |
| Oct 8, 2026 | 164.00 | 169.80 | 163.10 | 169.50 | 169.50 | 2.60% | 829,254 |
| Oct 7, 2026 | 173.00 | 173.30 | 161.50 | 165.20 | 165.20 | -7.19% | 16,294,074 |
| Oct 6, 2026 | 180.00 | 183.80 | 176.30 | 178.00 | 178.00 | -2.20% | 185,755 |
| Oct 5, 2026 | 183.50 | 186.00 | 182.00 | 182.00 | 182.00 | -1.19% | 261,701 |
| Oct 2, 2026 | 183.30 | 184.40 | 181.90 | 184.20 | 184.20 | 1.10% | 166,357 |
| Oct 1, 2026 | 179.60 | 183.80 | 177.80 | 182.20 | 182.20 | -0.27% | 276,280 |
| Sep 30, 2026 | 180.40 | 183.00 | 179.10 | 182.70 | 182.70 | 1.33% | 260,657 |
| Sep 29, 2026 | 180.50 | 180.90 | 176.40 | 180.30 | 180.30 | 0.06% | 186,942 |
| Sep 28, 2026 | 180.30 | 182.40 | 178.40 | 180.20 | 180.20 | 0.61% | 167,438 |
| Sep 25, 2026 | 180.50 | 180.60 | 177.50 | 179.10 | 179.10 | -0.61% | 190,745 |
| Sep 24, 2026 | 179.10 | 181.90 | 178.70 | 180.20 | 180.20 | 1.01% | 215,854 |
| Sep 23, 2026 | 176.90 | 179.80 | 175.30 | 178.40 | 178.40 | -1.71% | 272,113 |
| 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 |