Western Bulk Chartering AS (OSL:WEST)
Norway · Delayed Price · Currency is NOK 21.10
-0.30 (-1.40%)
May 15, 2026, 9:53 AM CET
OSL:WEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 20.70 | 22.00 | 20.70 | 21.40 | 21.40 | -0.47% | 8,620 |
| May 12, 2026 | 18.80 | 21.60 | 18.80 | 21.50 | 21.50 | 6.97% | 31,399 |
| May 11, 2026 | 20.10 | 20.70 | 20.10 | 20.10 | 20.10 | - | 9,812 |
| May 8, 2026 | 20.00 | 20.10 | 19.60 | 20.10 | 20.10 | 1.01% | 4,181 |
| May 7, 2026 | 20.10 | 20.30 | 19.90 | 19.90 | 19.90 | -3.40% | 10,901 |
| May 6, 2026 | 22.10 | 22.10 | 20.10 | 20.60 | 20.60 | -5.94% | 52,812 |
| May 5, 2026 | 21.40 | 21.90 | 21.10 | 21.90 | 21.90 | 4.29% | 45,556 |
| May 4, 2026 | 20.40 | 21.30 | 20.40 | 21.00 | 21.00 | 3.96% | 28,781 |
| Apr 30, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | 0.50% | 12,426 |
| Apr 29, 2026 | 20.20 | 20.80 | 19.95 | 20.10 | 20.10 | 1.26% | 20,871 |
| Apr 28, 2026 | 19.60 | 19.85 | 19.00 | 19.85 | 19.85 | 4.47% | 13,892 |
| Apr 27, 2026 | 19.05 | 19.50 | 19.00 | 19.00 | 19.00 | -0.26% | 10,619 |
| Apr 24, 2026 | 20.00 | 20.20 | 18.75 | 19.05 | 19.05 | -4.75% | 26,989 |
| Apr 23, 2026 | 19.80 | 20.30 | 19.80 | 20.00 | 20.00 | -1.96% | 1,462 |
| Apr 22, 2026 | 20.40 | 20.40 | 20.00 | 20.40 | 20.40 | 2.26% | 6,845 |
| Apr 21, 2026 | 19.60 | 20.80 | 19.60 | 19.95 | 19.95 | 1.53% | 3,514 |
| Apr 20, 2026 | 19.25 | 19.65 | 19.25 | 19.65 | 19.65 | 0.26% | 6,250 |
| Apr 17, 2026 | 18.65 | 19.90 | 18.50 | 19.60 | 19.60 | 0.26% | 18,291 |
| Apr 16, 2026 | 19.25 | 19.85 | 18.55 | 19.55 | 19.55 | 1.03% | 24,615 |
| Apr 15, 2026 | 19.00 | 19.80 | 18.20 | 19.35 | 19.35 | 1.84% | 26,641 |
| Apr 14, 2026 | 21.90 | 21.90 | 18.55 | 19.00 | 19.00 | -5.47% | 27,481 |
| Apr 13, 2026 | 20.20 | 21.10 | 19.20 | 20.10 | 20.10 | -8.22% | 39,497 |
| Apr 10, 2026 | 20.00 | 21.90 | 20.00 | 21.90 | 21.90 | 2.34% | 12,783 |
| Apr 9, 2026 | 22.70 | 22.70 | 21.20 | 21.40 | 21.40 | 0.94% | 8,939 |
| Apr 8, 2026 | 20.10 | 21.30 | 20.10 | 21.20 | 21.20 | 4.43% | 19,824 |
| Apr 7, 2026 | 20.90 | 20.90 | 20.30 | 20.30 | 20.30 | -4.69% | 31,572 |
| Apr 1, 2026 | 21.80 | 21.80 | 21.30 | 21.30 | 21.30 | -1.39% | 6,173 |
| Mar 31, 2026 | 21.90 | 22.00 | 21.30 | 21.60 | 21.60 | -1.82% | 25,369 |
| Mar 30, 2026 | 22.70 | 23.00 | 22.00 | 22.00 | 22.00 | 2.33% | 17,902 |
| Mar 27, 2026 | 22.20 | 22.80 | 21.00 | 21.50 | 21.50 | 0.47% | 87,635 |
| Mar 26, 2026 | 20.60 | 21.90 | 20.60 | 21.40 | 21.40 | 0.47% | 11,204 |
| Mar 25, 2026 | 21.00 | 21.80 | 20.90 | 21.30 | 21.30 | 1.43% | 29,841 |
| Mar 24, 2026 | 21.00 | 21.00 | 20.90 | 21.00 | 21.00 | - | 2,108 |
| Mar 23, 2026 | 21.00 | 21.00 | 20.50 | 21.00 | 21.00 | - | 2,483 |
| Mar 20, 2026 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | 0.96% | 26,568 |
| Mar 19, 2026 | 20.50 | 21.00 | 20.50 | 20.80 | 20.80 | 1.46% | 52,200 |
| Mar 18, 2026 | 19.45 | 20.50 | 19.25 | 20.50 | 20.50 | 5.67% | 16,077 |
| Mar 17, 2026 | 19.50 | 19.50 | 19.00 | 19.40 | 19.40 | -0.26% | 28,159 |
| Mar 16, 2026 | 19.35 | 19.75 | 19.30 | 19.45 | 19.45 | 1.04% | 3,259 |
| 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 |