Western Bulk Chartering AS (OSL:WEST)
Norway · Delayed Price · Currency is NOK 14.70
+0.05 (0.34%)
Oct 3, 2025, 4:08 PM CET
OSL:WEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.30 | 14.70 | 14.30 | 14.70 | 14.70 | 0.34% | 7,017 |
| Oct 2, 2025 | 15.00 | 15.00 | 14.65 | 14.65 | 14.65 | 2.09% | 1,936 |
| Oct 1, 2025 | 14.30 | 14.35 | 14.15 | 14.35 | 14.35 | - | 11,640 |
| Sep 30, 2025 | 13.85 | 14.35 | 13.85 | 14.35 | 14.35 | - | 9,311 |
| Sep 29, 2025 | 13.10 | 14.55 | 13.10 | 14.35 | 14.35 | 2.14% | 2,147 |
| Sep 26, 2025 | 14.10 | 14.40 | 13.60 | 14.05 | 14.05 | -0.71% | 29,813 |
| Sep 25, 2025 | 13.85 | 14.15 | 13.50 | 14.15 | 14.15 | 1.80% | 8,714 |
| Sep 24, 2025 | 13.85 | 14.00 | 13.80 | 13.90 | 13.90 | -0.71% | 16,734 |
| Sep 23, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 2.56% | 6,407 |
| Sep 22, 2025 | 13.60 | 13.65 | 13.50 | 13.65 | 13.65 | - | 3,866 |
| Sep 19, 2025 | 13.75 | 13.75 | 13.45 | 13.65 | 13.65 | -0.73% | 18,080 |
| Sep 18, 2025 | 13.10 | 13.75 | 13.10 | 13.75 | 13.75 | 1.85% | 8,504 |
| Sep 17, 2025 | 13.50 | 13.50 | 13.30 | 13.50 | 13.50 | 0.37% | 10,674 |
| Sep 16, 2025 | 13.40 | 13.45 | 13.40 | 13.45 | 13.45 | -0.37% | 1,541 |
| Sep 15, 2025 | 13.50 | 13.50 | 12.65 | 13.50 | 13.50 | - | 3,024 |
| Sep 12, 2025 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | - | 260 |
| Sep 11, 2025 | 13.45 | 13.50 | 13.45 | 13.50 | 13.50 | - | 4,262 |
| Sep 10, 2025 | 13.60 | 13.60 | 13.20 | 13.50 | 13.50 | -3.23% | 7,324 |
| Sep 9, 2025 | 13.40 | 13.95 | 13.40 | 13.95 | 13.95 | 4.89% | 329 |
| Sep 8, 2025 | 13.40 | 13.50 | 13.30 | 13.30 | 13.30 | 1.53% | 3,987 |
| Sep 5, 2025 | 13.20 | 13.30 | 13.10 | 13.10 | 13.10 | -1.50% | 1,818 |
| Sep 4, 2025 | 13.40 | 13.55 | 13.30 | 13.30 | 13.30 | -0.75% | 6,842 |
| Sep 3, 2025 | 13.90 | 13.90 | 13.40 | 13.40 | 13.40 | -3.94% | 37,734 |
| Sep 2, 2025 | 13.80 | 14.00 | 13.80 | 13.95 | 13.95 | -0.36% | 12,351 |
| Sep 1, 2025 | 14.00 | 14.25 | 13.85 | 14.00 | 14.00 | 0.72% | 21,101 |
| Aug 29, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 0.72% | 15,840 |
| Aug 28, 2025 | 13.80 | 14.00 | 13.80 | 13.80 | 13.80 | 0.36% | 14,868 |
| Aug 27, 2025 | 13.90 | 13.90 | 13.05 | 13.75 | 13.75 | -1.79% | 17,531 |
| Aug 26, 2025 | 14.00 | 14.00 | 13.85 | 14.00 | 14.00 | 1.45% | 1,123 |
| Aug 25, 2025 | 14.05 | 14.10 | 13.80 | 13.80 | 13.80 | -2.47% | 7,416 |
| Aug 22, 2025 | 13.80 | 14.20 | 13.80 | 14.15 | 14.15 | 1.80% | 12,815 |
| Aug 21, 2025 | 13.00 | 13.90 | 13.00 | 13.90 | 13.90 | 0.72% | 36,305 |
| Aug 20, 2025 | 13.80 | 14.00 | 13.80 | 13.80 | 13.80 | -1.08% | 73,972 |
| Aug 19, 2025 | 14.00 | 14.00 | 13.80 | 13.95 | 13.95 | -3.79% | 69,666 |
| Aug 18, 2025 | 15.85 | 15.85 | 14.30 | 14.50 | 14.50 | 2.11% | 9,403 |
| Aug 15, 2025 | 13.85 | 14.20 | 13.85 | 14.20 | 14.20 | -0.70% | 13,378 |
| Aug 14, 2025 | 14.00 | 14.30 | 13.95 | 14.30 | 14.30 | 2.14% | 22,346 |
| Aug 13, 2025 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | - | 885 |
| Aug 12, 2025 | 13.95 | 14.00 | 13.60 | 14.00 | 14.00 | - | 61,752 |
| Aug 11, 2025 | 13.60 | 14.00 | 13.60 | 14.00 | 14.00 | 0.36% | 10,988 |
| Aug 8, 2025 | 13.80 | 14.00 | 13.80 | 13.95 | 13.95 | 1.09% | 28,744 |
| Aug 7, 2025 | 12.90 | 13.80 | 12.90 | 13.80 | 13.80 | 5.75% | 59,912 |
| Aug 6, 2025 | 13.50 | 13.50 | 12.90 | 13.05 | 13.05 | 0.38% | 16,192 |
| Aug 5, 2025 | 12.80 | 13.05 | 12.70 | 13.00 | 13.00 | -0.38% | 18,825 |
| Aug 4, 2025 | 12.90 | 13.05 | 12.90 | 13.05 | 13.05 | 0.38% | 4,193 |
| 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 |