Western Bulk Chartering AS (OSL:WEST)
Norway · Delayed Price · Currency is NOK 19.25
-1.25 (-6.10%)
At close: Mar 13, 2026
OSL:WEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 20.10 | 20.20 | 19.20 | 19.25 | 19.25 | -6.10% | 12,855 |
| Mar 12, 2026 | 20.10 | 20.50 | 19.50 | 20.50 | 20.50 | - | 25,553 |
| Mar 11, 2026 | 20.50 | 20.50 | 19.50 | 20.50 | 20.50 | -0.49% | 13,352 |
| Mar 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 826 |
| Mar 9, 2026 | 20.50 | 20.60 | 18.90 | 20.60 | 20.60 | 3.00% | 20,922 |
| Mar 6, 2026 | 19.90 | 20.50 | 19.50 | 20.00 | 20.00 | -2.44% | 20,032 |
| Mar 5, 2026 | 20.60 | 20.60 | 20.00 | 20.50 | 20.50 | -0.49% | 6,425 |
| Mar 4, 2026 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 0.49% | 6,631 |
| Mar 3, 2026 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | -0.49% | 7,295 |
| Mar 2, 2026 | 20.30 | 20.60 | 19.15 | 20.60 | 20.60 | 1.48% | 30,749 |
| Feb 27, 2026 | 20.20 | 20.50 | 19.50 | 20.30 | 20.30 | 0.50% | 15,853 |
| Feb 26, 2026 | 20.40 | 20.40 | 20.10 | 20.20 | 20.20 | 1.25% | 35,731 |
| Feb 25, 2026 | 19.20 | 20.00 | 19.20 | 19.95 | 19.95 | 0.50% | 2,851 |
| Feb 24, 2026 | 19.60 | 20.00 | 19.15 | 19.85 | 19.85 | 1.28% | 24,960 |
| Feb 23, 2026 | 19.10 | 19.70 | 19.10 | 19.60 | 19.60 | - | 11,362 |
| 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 |