Western Bulk Chartering AS (OSL:WEST)
Norway · Delayed Price · Currency is NOK 13.00
0.00 (0.00%)
Aug 1, 2025, 4:12 PM CET
OSL:WEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.85 | 13.00 | 12.85 | 13.00 | 13.00 | - | 3,000 |
| Jul 31, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.39% | 2,400 |
| Jul 30, 2025 | 12.85 | 13.15 | 12.85 | 12.95 | 12.95 | -1.52% | 11,826 |
| Jul 29, 2025 | 13.25 | 13.25 | 13.15 | 13.15 | 13.15 | 2.73% | 100 |
| Jul 28, 2025 | 13.25 | 13.25 | 12.80 | 12.80 | 12.80 | - | 200 |
| Jul 25, 2025 | 13.05 | 13.05 | 12.80 | 12.80 | 12.80 | -1.92% | 4,186 |
| Jul 24, 2025 | 13.00 | 13.05 | 13.00 | 13.05 | 13.05 | 1.16% | 1,295 |
| Jul 23, 2025 | 12.85 | 12.95 | 12.75 | 12.90 | 12.90 | 2.38% | 12,528 |
| Jul 22, 2025 | 12.40 | 12.60 | 12.30 | 12.60 | 12.60 | - | 7,704 |
| Jul 21, 2025 | 12.95 | 12.95 | 12.60 | 12.60 | 12.60 | -4.55% | 26,932 |
| Jul 18, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | -0.38% | 4,326 |
| Jul 17, 2025 | 13.00 | 13.35 | 13.00 | 13.25 | 13.25 | 2.32% | 599 |
| Jul 16, 2025 | 12.90 | 12.95 | 12.90 | 12.95 | 12.95 | 1.17% | 7,260 |
| Jul 15, 2025 | 12.80 | 12.85 | 12.35 | 12.80 | 12.80 | 2.40% | 8,896 |
| Jul 14, 2025 | 12.75 | 12.85 | 12.50 | 12.50 | 12.50 | 2.46% | 9,513 |
| Jul 11, 2025 | 12.35 | 12.50 | 12.20 | 12.20 | 12.20 | -0.81% | 43,086 |
| Jul 10, 2025 | 12.60 | 12.80 | 12.30 | 12.30 | 12.30 | -0.40% | 6,518 |
| Jul 9, 2025 | 12.25 | 12.35 | 12.25 | 12.35 | 12.35 | 1.23% | 6,500 |
| Jul 8, 2025 | 12.00 | 12.50 | 11.95 | 12.20 | 12.20 | - | 17,622 |
| Jul 7, 2025 | 12.25 | 12.75 | 12.10 | 12.20 | 12.20 | -0.41% | 32,008 |
| Jul 4, 2025 | 12.45 | 12.45 | 12.25 | 12.25 | 12.25 | -0.41% | 19,811 |
| Jul 3, 2025 | 12.30 | 12.80 | 12.10 | 12.30 | 12.30 | -0.40% | 15,526 |
| Jul 2, 2025 | 12.60 | 12.95 | 12.35 | 12.35 | 12.35 | -3.52% | 29,591 |
| Jul 1, 2025 | 13.00 | 13.35 | 12.60 | 12.80 | 12.80 | -2.29% | 26,690 |
| Jun 30, 2025 | 12.80 | 13.95 | 12.80 | 13.10 | 13.10 | 2.34% | 5,864 |
| Jun 27, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Jun 26, 2025 | 13.00 | 13.30 | 12.80 | 12.80 | 12.80 | -3.76% | 3,253 |
| Jun 25, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | 20 |
| Jun 24, 2025 | 12.90 | 13.50 | 12.90 | 13.20 | 13.20 | 1.93% | 1,065 |
| Jun 23, 2025 | 13.00 | 13.25 | 12.90 | 12.95 | 12.95 | -1.89% | 3,377 |
| Jun 20, 2025 | 13.65 | 13.65 | 13.20 | 13.20 | 13.20 | -3.30% | 7,310 |
| Jun 19, 2025 | 13.50 | 14.00 | 13.50 | 13.65 | 13.65 | 2.63% | 5,729 |
| Jun 18, 2025 | 14.00 | 14.00 | 13.00 | 13.30 | 13.30 | - | 29,299 |
| Jun 17, 2025 | 13.70 | 13.70 | 13.30 | 13.30 | 13.30 | -2.21% | 5,141 |
| Jun 16, 2025 | 12.70 | 14.00 | 12.70 | 13.60 | 13.60 | -2.86% | 2,213 |
| Jun 13, 2025 | 14.15 | 14.50 | 13.65 | 14.00 | 14.00 | -3.45% | 15,450 |
| Jun 12, 2025 | 14.45 | 14.50 | 14.45 | 14.50 | 14.50 | 1.40% | 550 |
| Jun 11, 2025 | 14.50 | 15.00 | 14.30 | 14.30 | 14.30 | -2.05% | 18,449 |
| Jun 10, 2025 | 14.15 | 14.65 | 14.15 | 14.60 | 14.60 | 8.15% | 17,734 |
| Jun 6, 2025 | 13.55 | 13.75 | 13.20 | 13.50 | 13.50 | -3.91% | 19,351 |
| Jun 5, 2025 | 13.75 | 14.10 | 13.75 | 14.05 | 14.05 | 1.81% | 4,594 |
| Jun 4, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | 81 |
| Jun 3, 2025 | 14.25 | 14.80 | 14.00 | 14.00 | 14.00 | 5.26% | 4,042 |
| Jun 2, 2025 | 13.80 | 13.80 | 12.70 | 13.30 | 13.30 | -3.62% | 6,758 |
| May 30, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 0.36% | 1,006 |
| May 28, 2025 | 14.70 | 14.70 | 13.55 | 13.75 | 13.75 | -1.43% | 2,395 |
| May 27, 2025 | 14.70 | 14.70 | 13.95 | 13.95 | 13.95 | 3.33% | 630 |
| May 26, 2025 | 13.40 | 13.60 | 13.35 | 13.50 | 13.50 | 0.37% | 2,703 |
| May 23, 2025 | 13.75 | 13.75 | 13.05 | 13.45 | 13.45 | -3.93% | 12,351 |
| May 22, 2025 | 13.75 | 14.45 | 13.75 | 14.00 | 14.00 | -0.71% | 4,432 |