Western Bulk Chartering AS (OSL:WEST)
Norway · Delayed Price · Currency is NOK 21.50
-0.20 (-0.92%)
Aug 24, 2026, 3:59 PM CET
OSL:WEST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 21.50 | 21.80 | 21.20 | 21.50 | 21.50 | -0.92% | 8,469 |
| Aug 21, 2026 | 21.80 | 21.80 | 21.50 | 21.70 | 21.70 | -0.46% | 16,358 |
| Aug 20, 2026 | 21.90 | 21.90 | 21.80 | 21.80 | 21.80 | 1.87% | 8,082 |
| Aug 19, 2026 | 21.60 | 21.90 | 21.40 | 21.40 | 21.40 | - | 10,813 |
| Aug 18, 2026 | 21.90 | 21.90 | 21.40 | 21.40 | 21.40 | 0.47% | 16,570 |
| Aug 17, 2026 | 21.00 | 21.30 | 20.80 | 21.30 | 21.30 | 0.95% | 8,548 |
| Aug 14, 2026 | 21.30 | 21.80 | 21.10 | 21.10 | 21.10 | 0.48% | 2,075 |
| Aug 13, 2026 | 20.60 | 21.80 | 20.60 | 21.00 | 21.00 | -0.94% | 1,181 |
| Aug 12, 2026 | 21.60 | 21.60 | 21.10 | 21.20 | 21.20 | -1.40% | 2,412 |
| Aug 11, 2026 | 21.00 | 21.50 | 21.00 | 21.50 | 21.50 | 0.47% | 886 |
| Aug 10, 2026 | 20.70 | 21.40 | 20.70 | 21.40 | 21.40 | 0.94% | 1,002 |
| Aug 7, 2026 | 21.40 | 21.50 | 21.00 | 21.20 | 21.20 | -0.93% | 1,405 |
| Aug 6, 2026 | 21.00 | 21.40 | 20.60 | 21.40 | 21.40 | -1.38% | 9,873 |
| Aug 5, 2026 | 21.80 | 21.80 | 21.20 | 21.70 | 21.70 | 1.40% | 15,278 |
| Aug 4, 2026 | 20.20 | 21.40 | 20.20 | 21.40 | 21.40 | 3.38% | 8,870 |
| Aug 3, 2026 | 20.70 | 20.70 | 19.80 | 20.70 | 20.70 | 1.97% | 10,594 |
| Jul 31, 2026 | 20.40 | 20.40 | 19.00 | 20.30 | 20.30 | - | 56,747 |
| Jul 30, 2026 | 20.00 | 20.30 | 18.95 | 20.30 | 20.30 | 2.01% | 13,625 |
| Jul 29, 2026 | 19.65 | 20.30 | 19.65 | 19.90 | 19.90 | -1.00% | 487 |
| Jul 28, 2026 | 20.00 | 20.40 | 19.40 | 20.10 | 20.10 | -0.50% | 17,045 |
| Jul 27, 2026 | 21.00 | 21.00 | 20.20 | 20.20 | 20.20 | - | 34 |
| Jul 24, 2026 | 19.60 | 20.20 | 19.45 | 20.20 | 20.20 | -0.49% | 5,617 |
| Jul 23, 2026 | 19.90 | 20.30 | 19.90 | 20.30 | 20.30 | -0.49% | 2,597 |
| Jul 22, 2026 | 20.50 | 20.50 | 20.00 | 20.40 | 20.40 | 2.00% | 2,670 |
| Jul 21, 2026 | 20.30 | 21.00 | 19.80 | 20.00 | 20.00 | -1.48% | 13,338 |
| Jul 20, 2026 | 19.80 | 20.50 | 18.40 | 20.30 | 20.30 | 2.53% | 18,534 |
| Jul 17, 2026 | 20.00 | 20.00 | 19.00 | 19.80 | 19.80 | -1.00% | 7,804 |
| Jul 16, 2026 | 21.10 | 21.50 | 19.85 | 20.00 | 20.00 | -5.21% | 31,625 |
| Jul 15, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -3.65% | 38 |
| Jul 14, 2026 | 21.20 | 22.00 | 21.10 | 21.90 | 21.90 | 3.30% | 5,722 |
| Jul 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 541 |
| Jul 10, 2026 | 22.00 | 22.00 | 21.20 | 21.20 | 21.20 | -1.85% | 531 |
| Jul 9, 2026 | 21.30 | 21.90 | 21.30 | 21.60 | 21.60 | -1.37% | 777 |
| Jul 8, 2026 | 21.00 | 21.90 | 21.00 | 21.90 | 21.90 | -0.90% | 377 |
| Jul 7, 2026 | 20.60 | 22.10 | 20.40 | 22.10 | 22.10 | -1.34% | 7,813 |
| Jul 6, 2026 | 22.20 | 22.50 | 21.10 | 22.40 | 22.40 | 1.82% | 505 |
| Jul 3, 2026 | 21.40 | 22.20 | 20.60 | 22.00 | 22.00 | - | 5,160 |
| Jul 2, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | - | 6,177 |
| Jul 1, 2026 | 22.20 | 22.20 | 18.90 | 22.00 | 22.00 | - | 33,798 |
| Jun 30, 2026 | 22.00 | 22.50 | 21.80 | 22.00 | 22.00 | - | 2,576 |
| Jun 29, 2026 | 21.90 | 22.00 | 21.90 | 22.00 | 22.00 | 0.46% | 12,222 |
| Jun 26, 2026 | 21.20 | 22.00 | 21.20 | 21.90 | 21.90 | 1.86% | 1,865 |
| Jun 25, 2026 | 21.00 | 21.50 | 20.80 | 21.50 | 21.50 | 1.90% | 12,359 |
| Jun 24, 2026 | 21.80 | 21.80 | 21.10 | 21.10 | 21.10 | -1.40% | 19,129 |
| Jun 23, 2026 | 20.00 | 21.40 | 20.00 | 21.40 | 21.40 | 0.47% | 2,211 |
| Jun 22, 2026 | 20.80 | 21.30 | 20.80 | 21.30 | 21.30 | 1.43% | 4,633 |
| Jun 19, 2026 | 21.50 | 21.60 | 21.00 | 21.00 | 21.00 | - | 3,747 |
| Jun 18, 2026 | 20.60 | 21.90 | 20.60 | 21.00 | 21.00 | -4.55% | 5,867 |
| Jun 17, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 0.92% | 919 |
| Jun 16, 2026 | 21.80 | 21.80 | 21.00 | 21.80 | 21.80 | 1.40% | 2,849 |