Western Bulk Chartering AS (OSL:WEST)
Norway · Delayed Price · Currency is NOK 27.00
-0.50 (-1.82%)
Oct 23, 2026, 3:50 PM CEST
OSL:WEST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 27.60 | 27.60 | 26.60 | 27.00 | 27.00 | -1.82% | 8,166 |
| Oct 22, 2026 | 27.90 | 28.60 | 27.50 | 27.50 | 27.50 | -1.08% | 17,199 |
| Oct 21, 2026 | 27.90 | 28.20 | 26.30 | 27.80 | 27.80 | 6.92% | 43,676 |
| Oct 20, 2026 | 24.60 | 26.70 | 24.00 | 26.00 | 26.00 | 6.12% | 11,776 |
| Oct 19, 2026 | 24.00 | 25.30 | 23.80 | 24.50 | 24.50 | 2.08% | 13,125 |
| Oct 16, 2026 | 24.30 | 25.10 | 24.00 | 24.00 | 24.00 | -2.04% | 10,617 |
| Oct 15, 2026 | 26.00 | 26.00 | 24.00 | 24.50 | 24.50 | -0.45% | 17,827 |
| Oct 14, 2026 | 24.30 | 26.70 | 24.30 | 26.00 | 24.61 | 16.59% | 62,281 |
| Oct 13, 2026 | 22.20 | 22.40 | 22.00 | 22.30 | 21.11 | -0.45% | 17,775 |
| Oct 12, 2026 | 22.30 | 22.40 | 21.80 | 22.40 | 21.20 | - | 4,285 |
| Oct 9, 2026 | 22.40 | 22.40 | 19.80 | 22.40 | 21.20 | - | 6,224 |
| Oct 8, 2026 | 21.40 | 22.40 | 21.40 | 22.40 | 21.20 | 1.82% | 11,747 |
| Oct 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 20.82 | -1.35% | 302 |
| Oct 6, 2026 | 21.60 | 22.30 | 21.60 | 22.30 | 21.11 | -0.45% | 8,421 |
| Oct 5, 2026 | 22.10 | 22.40 | 22.10 | 22.40 | 21.20 | - | 23,209 |
| Oct 2, 2026 | 22.30 | 22.40 | 21.80 | 22.40 | 21.20 | - | 9,004 |
| Oct 1, 2026 | 22.40 | 22.40 | 22.20 | 22.40 | 21.20 | - | 16,588 |
| Sep 30, 2026 | 21.30 | 22.40 | 21.30 | 22.40 | 21.20 | 1.82% | 623 |
| Sep 29, 2026 | 21.70 | 22.30 | 21.70 | 22.00 | 20.82 | -1.79% | 1,931 |
| Sep 28, 2026 | 22.30 | 22.40 | 21.50 | 22.40 | 21.20 | - | 10,787 |
| Sep 25, 2026 | 22.40 | 22.40 | 22.30 | 22.40 | 21.20 | -2.61% | 17,946 |
| Sep 24, 2026 | 23.10 | 23.10 | 23.00 | 23.00 | 21.77 | -1.29% | 2,571 |
| Sep 23, 2026 | 22.50 | 23.50 | 21.70 | 23.30 | 22.05 | -1.69% | 4,097 |
| Sep 22, 2026 | 23.70 | 23.70 | 22.60 | 23.70 | 22.43 | 4.41% | 26,896 |
| Sep 21, 2026 | 23.80 | 23.80 | 22.40 | 22.70 | 21.49 | -4.62% | 18,947 |
| Sep 18, 2026 | 24.00 | 24.10 | 23.10 | 23.80 | 22.53 | 4.39% | 7,521 |
| Sep 17, 2026 | 22.70 | 23.00 | 22.70 | 22.80 | 21.58 | -2.15% | 2,174 |
| Sep 16, 2026 | 21.80 | 23.30 | 21.80 | 23.30 | 22.05 | 1.30% | 10,964 |
| Sep 15, 2026 | 23.20 | 23.80 | 22.80 | 23.00 | 21.77 | -2.13% | 12,285 |
| Sep 14, 2026 | 24.70 | 24.70 | 23.00 | 23.50 | 22.24 | 1.29% | 2,750 |
| Sep 11, 2026 | 22.30 | 23.20 | 22.00 | 23.20 | 21.96 | 4.04% | 17,466 |
| Sep 10, 2026 | 22.80 | 23.20 | 22.20 | 22.30 | 21.11 | -1.76% | 15,626 |
| Sep 9, 2026 | 22.70 | 22.90 | 22.10 | 22.70 | 21.49 | 1.34% | 7,043 |
| Sep 8, 2026 | 22.00 | 23.00 | 22.00 | 22.40 | 21.20 | 4.67% | 16,747 |
| Sep 7, 2026 | 22.00 | 22.00 | 21.30 | 21.40 | 20.26 | - | 5,037 |
| Sep 4, 2026 | 21.30 | 21.60 | 21.30 | 21.40 | 20.26 | -0.93% | 24,492 |
| Sep 3, 2026 | 21.50 | 21.90 | 21.50 | 21.60 | 20.45 | 0.47% | 1,313 |
| Sep 2, 2026 | 21.80 | 22.00 | 21.50 | 21.50 | 20.35 | -0.92% | 18,968 |
| Sep 1, 2026 | 21.80 | 22.00 | 21.30 | 21.70 | 20.54 | 1.88% | 24,348 |
| Aug 31, 2026 | 21.20 | 21.70 | 21.00 | 21.30 | 20.16 | 0.47% | 3,727 |
| Aug 28, 2026 | 21.80 | 21.80 | 21.10 | 21.20 | 20.07 | -0.93% | 24,119 |
| Aug 27, 2026 | 21.80 | 21.80 | 21.10 | 21.40 | 20.26 | - | 18,841 |
| Aug 26, 2026 | 21.80 | 21.80 | 21.10 | 21.40 | 20.26 | -0.93% | 13,429 |
| Aug 25, 2026 | 21.40 | 21.70 | 21.00 | 21.60 | 20.45 | 0.47% | 21,444 |
| Aug 24, 2026 | 21.50 | 21.80 | 21.20 | 21.50 | 20.35 | -0.92% | 8,469 |
| Aug 21, 2026 | 21.80 | 21.80 | 21.50 | 21.70 | 20.54 | -0.46% | 16,358 |
| Aug 20, 2026 | 21.90 | 21.90 | 21.80 | 21.80 | 20.63 | 1.87% | 8,082 |
| Aug 19, 2026 | 21.60 | 21.90 | 21.40 | 21.40 | 20.26 | - | 10,813 |
| Aug 18, 2026 | 21.90 | 21.90 | 21.40 | 21.40 | 20.26 | 0.47% | 16,570 |
| Aug 17, 2026 | 21.00 | 21.30 | 20.80 | 21.30 | 20.16 | 0.95% | 8,548 |