Western Bulk Chartering AS (OSL:WEST)
Norway · Delayed Price · Currency is NOK 13.50
-0.30 (-2.22%)
Sep 12, 2025, 3:40 PM CET
OSL:WEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |