Western Bulk Chartering AS (OSL:WEST)
Norway · Delayed Price · Currency is NOK 19.60
0.00 (0.00%)
Feb 23, 2026, 1:15 PM CET
OSL:WEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 19.75 | 19.75 | 19.10 | 19.60 | 19.60 | 0.77% | 6,824 |
| Feb 19, 2026 | 19.60 | 19.75 | 19.20 | 19.45 | 19.45 | -1.52% | 5,667 |
| Feb 18, 2026 | 19.65 | 19.75 | 19.30 | 19.75 | 19.75 | -0.25% | 8,058 |
| Feb 17, 2026 | 18.80 | 19.85 | 18.80 | 19.80 | 19.80 | 2.06% | 7,534 |
| Feb 16, 2026 | 19.60 | 20.50 | 18.50 | 19.40 | 19.40 | -2.02% | 29,801 |
| Feb 13, 2026 | 18.80 | 20.30 | 18.00 | 19.80 | 18.59 | 13.47% | 69,235 |
| Feb 12, 2026 | 17.30 | 17.70 | 17.15 | 17.45 | 16.38 | 0.87% | 14,930 |
| Feb 11, 2026 | 16.95 | 17.70 | 16.65 | 17.30 | 16.24 | 2.37% | 17,279 |
| Feb 10, 2026 | 16.65 | 17.25 | 16.65 | 16.90 | 15.87 | -0.59% | 26,125 |
| Feb 9, 2026 | 17.00 | 17.45 | 16.70 | 17.00 | 15.96 | -2.58% | 9,855 |
| Feb 6, 2026 | 16.85 | 17.45 | 16.15 | 17.45 | 16.38 | -0.29% | 26,684 |
| Feb 5, 2026 | 16.60 | 17.50 | 16.60 | 17.50 | 16.43 | -0.57% | 16,657 |
| Feb 4, 2026 | 17.05 | 17.60 | 16.80 | 17.60 | 16.52 | 3.23% | 12,838 |
| Feb 3, 2026 | 17.15 | 17.50 | 17.05 | 17.05 | 16.01 | -1.16% | 9,495 |
| Feb 2, 2026 | 17.35 | 17.60 | 16.75 | 17.25 | 16.20 | 2.37% | 33,662 |
| Jan 30, 2026 | 16.95 | 16.95 | 16.40 | 16.85 | 15.82 | -0.88% | 6,851 |
| Jan 29, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 15.96 | 0.89% | 7,190 |
| Jan 28, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 15.82 | 0.90% | 170 |
| Jan 27, 2026 | 16.60 | 16.70 | 16.35 | 16.70 | 15.68 | -0.60% | 2,002 |
| Jan 26, 2026 | 16.60 | 16.80 | 16.30 | 16.80 | 15.77 | 1.20% | 4,078 |
| Jan 23, 2026 | 16.45 | 16.75 | 16.00 | 16.60 | 15.59 | -2.35% | 9,040 |
| Jan 22, 2026 | 16.30 | 17.00 | 16.25 | 17.00 | 15.96 | 1.80% | 15,993 |
| Jan 21, 2026 | 16.85 | 17.00 | 16.05 | 16.70 | 15.68 | -1.47% | 3,656 |
| Jan 20, 2026 | 15.91 | 15.91 | 15.91 | 16.95 | 15.91 | - | - |
| Jan 19, 2026 | 16.30 | 17.00 | 16.30 | 16.95 | 15.91 | 0.30% | 3,658 |
| Jan 16, 2026 | 16.55 | 16.90 | 16.50 | 16.90 | 15.87 | 3.05% | 12,912 |
| Jan 15, 2026 | 16.25 | 16.80 | 16.20 | 16.40 | 15.40 | -1.80% | 9,907 |
| Jan 14, 2026 | 16.20 | 16.85 | 16.20 | 16.70 | 15.68 | 2.45% | 8,296 |
| Jan 13, 2026 | 15.65 | 16.30 | 15.65 | 16.30 | 15.30 | -1.51% | 4,677 |
| Jan 12, 2026 | 16.85 | 16.85 | 16.30 | 16.55 | 15.54 | -0.30% | 10,158 |
| Jan 9, 2026 | 16.85 | 17.20 | 16.30 | 16.60 | 15.59 | -4.87% | 16,290 |
| Jan 8, 2026 | 17.00 | 17.45 | 16.80 | 17.45 | 16.38 | -0.29% | 11,556 |
| Jan 7, 2026 | 17.05 | 17.50 | 17.05 | 17.50 | 16.43 | -0.85% | 6,217 |
| Jan 6, 2026 | 17.55 | 17.65 | 17.55 | 17.65 | 16.57 | - | 653 |
| Jan 5, 2026 | 17.00 | 17.65 | 16.95 | 17.65 | 16.57 | 2.62% | 11,624 |
| Jan 2, 2026 | 16.75 | 17.40 | 16.50 | 17.20 | 16.15 | 0.58% | 9,327 |
| Dec 30, 2025 | 16.95 | 17.25 | 16.95 | 17.10 | 16.06 | 0.88% | 2,000 |
| Dec 29, 2025 | 16.75 | 17.95 | 16.75 | 16.95 | 15.91 | 1.19% | 11,560 |
| Dec 23, 2025 | 16.15 | 16.85 | 16.15 | 16.75 | 15.73 | -0.89% | 492 |
| Dec 22, 2025 | 16.95 | 16.95 | 16.50 | 16.90 | 15.87 | -1.17% | 19,427 |
| Dec 19, 2025 | 16.80 | 17.95 | 16.70 | 17.10 | 16.06 | 3.32% | 10,460 |
| Dec 18, 2025 | 16.45 | 16.80 | 16.25 | 16.55 | 15.54 | 0.61% | 2,881 |
| Dec 17, 2025 | 16.25 | 16.50 | 16.05 | 16.45 | 15.44 | - | 7,067 |
| Dec 16, 2025 | 15.60 | 16.65 | 15.60 | 16.45 | 15.44 | 0.92% | 6,933 |
| Dec 15, 2025 | 15.80 | 16.65 | 15.65 | 16.30 | 15.30 | -0.31% | 12,103 |
| Dec 12, 2025 | 16.10 | 16.35 | 16.10 | 16.35 | 15.35 | 2.83% | 2,272 |
| Dec 11, 2025 | 16.00 | 17.60 | 15.90 | 15.90 | 14.93 | -3.64% | 27,658 |
| Dec 10, 2025 | 16.00 | 16.50 | 16.00 | 16.50 | 15.49 | 2.17% | 2,233 |
| Dec 9, 2025 | 16.00 | 16.50 | 16.00 | 16.15 | 15.16 | -3.87% | 33,258 |
| Dec 8, 2025 | 15.50 | 16.80 | 15.50 | 16.80 | 15.77 | 4.02% | 5,009 |