Western Bulk Chartering AS (OSL:WEST)
Norway · Delayed Price · Currency is NOK 17.50
+0.25 (1.45%)
Feb 3, 2026, 9:54 AM CET
OSL:WEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 17.35 | 17.60 | 16.75 | 17.25 | 17.25 | 2.37% | 33,662 |
| Jan 30, 2026 | 16.95 | 16.95 | 16.40 | 16.85 | 16.85 | -0.88% | 6,851 |
| Jan 29, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 0.89% | 7,190 |
| Jan 28, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.90% | 170 |
| Jan 27, 2026 | 16.60 | 16.70 | 16.35 | 16.70 | 16.70 | -0.60% | 2,002 |
| Jan 26, 2026 | 16.60 | 16.80 | 16.30 | 16.80 | 16.80 | 1.20% | 4,078 |
| Jan 23, 2026 | 16.45 | 16.75 | 16.00 | 16.60 | 16.60 | -2.35% | 9,040 |
| Jan 22, 2026 | 16.30 | 17.00 | 16.25 | 17.00 | 17.00 | 1.80% | 15,993 |
| Jan 21, 2026 | 16.85 | 17.00 | 16.05 | 16.70 | 16.70 | -1.47% | 3,656 |
| Jan 20, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | - |
| Jan 19, 2026 | 16.30 | 17.00 | 16.30 | 16.95 | 16.95 | 0.30% | 3,658 |
| Jan 16, 2026 | 16.55 | 16.90 | 16.50 | 16.90 | 16.90 | 3.05% | 12,912 |
| Jan 15, 2026 | 16.25 | 16.80 | 16.20 | 16.40 | 16.40 | -1.80% | 9,907 |
| Jan 14, 2026 | 16.20 | 16.85 | 16.20 | 16.70 | 16.70 | 2.45% | 8,296 |
| Jan 13, 2026 | 15.65 | 16.30 | 15.65 | 16.30 | 16.30 | -1.51% | 4,677 |
| Jan 12, 2026 | 16.85 | 16.85 | 16.30 | 16.55 | 16.55 | -0.30% | 10,158 |
| Jan 9, 2026 | 16.85 | 17.20 | 16.30 | 16.60 | 16.60 | -4.87% | 16,290 |
| Jan 8, 2026 | 17.00 | 17.45 | 16.80 | 17.45 | 17.45 | -0.29% | 11,556 |
| Jan 7, 2026 | 17.05 | 17.50 | 17.05 | 17.50 | 17.50 | -0.85% | 6,217 |
| Jan 6, 2026 | 17.55 | 17.65 | 17.55 | 17.65 | 17.65 | - | 653 |
| Jan 5, 2026 | 17.00 | 17.65 | 16.95 | 17.65 | 17.65 | 2.62% | 11,624 |
| Jan 2, 2026 | 16.75 | 17.40 | 16.50 | 17.20 | 17.20 | 0.58% | 9,327 |
| Dec 30, 2025 | 16.95 | 17.25 | 16.95 | 17.10 | 17.10 | 0.88% | 2,000 |
| Dec 29, 2025 | 16.75 | 17.95 | 16.75 | 16.95 | 16.95 | 1.19% | 11,560 |
| Dec 23, 2025 | 16.15 | 16.85 | 16.15 | 16.75 | 16.75 | -0.89% | 492 |
| Dec 22, 2025 | 16.95 | 16.95 | 16.50 | 16.90 | 16.90 | -1.17% | 19,427 |
| Dec 19, 2025 | 16.80 | 17.95 | 16.70 | 17.10 | 17.10 | 3.32% | 10,460 |
| Dec 18, 2025 | 16.45 | 16.80 | 16.25 | 16.55 | 16.55 | 0.61% | 2,881 |
| Dec 17, 2025 | 16.25 | 16.50 | 16.05 | 16.45 | 16.45 | - | 7,067 |
| Dec 16, 2025 | 15.60 | 16.65 | 15.60 | 16.45 | 16.45 | 0.92% | 6,933 |
| Dec 15, 2025 | 15.80 | 16.65 | 15.65 | 16.30 | 16.30 | -0.31% | 12,103 |
| Dec 12, 2025 | 16.10 | 16.35 | 16.10 | 16.35 | 16.35 | 2.83% | 2,272 |
| Dec 11, 2025 | 16.00 | 17.60 | 15.90 | 15.90 | 15.90 | -3.64% | 27,658 |
| Dec 10, 2025 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 2.17% | 2,233 |
| Dec 9, 2025 | 16.00 | 16.50 | 16.00 | 16.15 | 16.15 | -3.87% | 33,258 |
| Dec 8, 2025 | 15.50 | 16.80 | 15.50 | 16.80 | 16.80 | 4.02% | 5,009 |
| Dec 5, 2025 | 16.10 | 16.80 | 14.80 | 16.15 | 16.15 | -5.00% | 38,945 |
| Dec 4, 2025 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | -0.58% | 2,665 |
| Dec 3, 2025 | 16.00 | 17.80 | 16.00 | 17.10 | 17.10 | 5.56% | 28,062 |
| Dec 2, 2025 | 15.40 | 16.20 | 15.40 | 16.20 | 16.20 | -2.41% | 1,472 |
| Dec 1, 2025 | 15.40 | 16.60 | 15.40 | 16.60 | 16.60 | 0.91% | 17,512 |
| Nov 28, 2025 | 15.95 | 16.90 | 15.95 | 16.45 | 16.45 | 2.81% | 17,512 |
| Nov 27, 2025 | 16.55 | 16.85 | 14.85 | 16.00 | 16.00 | -9.09% | 51,532 |
| Nov 26, 2025 | 17.85 | 17.85 | 17.00 | 17.60 | 17.60 | 0.57% | 1,810 |
| Nov 25, 2025 | 17.20 | 17.50 | 17.00 | 17.50 | 17.50 | 1.45% | 1,347 |
| Nov 24, 2025 | 17.40 | 17.40 | 16.95 | 17.25 | 17.25 | 0.29% | 2,873 |
| Nov 21, 2025 | 16.30 | 17.25 | 16.30 | 17.20 | 17.20 | -1.43% | 14,304 |
| Nov 20, 2025 | 17.00 | 17.45 | 17.00 | 17.45 | 17.45 | 0.87% | 5,840 |
| Nov 19, 2025 | 16.85 | 17.30 | 16.45 | 17.30 | 17.30 | 1.76% | 15,585 |
| Nov 18, 2025 | 16.25 | 17.35 | 16.25 | 17.00 | 17.00 | -2.02% | 25,476 |