Webstep ASA (OSL:WSTEP)
Norway · Delayed Price · Currency is NOK 17.70
-0.15 (-0.84%)
May 13, 2026, 4:25 PM CET
Webstep ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 17.85 | 18.10 | 17.70 | 17.70 | 17.70 | -0.84% | 16,199 |
| May 12, 2026 | 18.00 | 18.00 | 17.85 | 17.85 | 17.85 | -1.38% | 13,606 |
| May 11, 2026 | 18.25 | 18.30 | 18.00 | 18.10 | 18.10 | -2.16% | 14,588 |
| May 8, 2026 | 18.75 | 18.75 | 18.50 | 18.50 | 18.50 | -1.33% | 9,388 |
| May 7, 2026 | 18.65 | 18.75 | 18.50 | 18.75 | 18.75 | 1.63% | 6,373 |
| May 6, 2026 | 18.80 | 18.80 | 18.30 | 18.45 | 18.45 | -1.86% | 8,798 |
| May 5, 2026 | 19.00 | 19.00 | 18.25 | 18.80 | 18.80 | - | 5,477 |
| May 4, 2026 | 18.25 | 19.05 | 18.25 | 18.80 | 18.80 | 1.62% | 1,842 |
| Apr 30, 2026 | 18.70 | 18.80 | 18.10 | 18.50 | 18.50 | -2.12% | 16,686 |
| Apr 29, 2026 | 17.90 | 19.60 | 17.70 | 18.90 | 18.90 | 5.88% | 134,578 |
| Apr 28, 2026 | 17.90 | 17.95 | 17.75 | 17.85 | 17.85 | - | 8,413 |
| Apr 27, 2026 | 17.80 | 17.95 | 17.65 | 17.85 | 17.85 | -1.38% | 60,877 |
| Apr 24, 2026 | 18.15 | 18.15 | 17.60 | 18.10 | 18.10 | 2.84% | 18,900 |
| Apr 23, 2026 | 17.65 | 18.00 | 17.55 | 17.60 | 17.60 | 0.57% | 27,597 |
| Apr 22, 2026 | 17.65 | 17.85 | 17.50 | 17.50 | 17.50 | -0.85% | 15,759 |
| Apr 21, 2026 | 17.50 | 17.65 | 17.50 | 17.65 | 17.65 | - | 8,448 |
| Apr 20, 2026 | 17.20 | 17.80 | 17.20 | 17.65 | 17.65 | -1.12% | 33,450 |
| Apr 17, 2026 | 17.50 | 17.90 | 17.10 | 17.85 | 17.85 | 2.59% | 73,516 |
| Apr 16, 2026 | 17.90 | 17.90 | 17.35 | 17.40 | 17.40 | -0.57% | 2,742 |
| Apr 15, 2026 | 17.75 | 17.80 | 17.45 | 17.50 | 17.50 | - | 10,578 |
| Apr 14, 2026 | 17.40 | 17.60 | 17.40 | 17.50 | 17.50 | -1.13% | 6,168 |
| Apr 13, 2026 | 17.80 | 17.80 | 17.30 | 17.70 | 17.70 | 1.14% | 13,068 |
| Apr 10, 2026 | 18.00 | 18.00 | 17.25 | 17.50 | 17.50 | 2.94% | 6,307 |
| Apr 9, 2026 | 17.50 | 17.50 | 16.90 | 17.00 | 17.00 | -2.86% | 49,280 |
| Apr 8, 2026 | 17.65 | 17.65 | 17.30 | 17.50 | 17.50 | -1.41% | 27,845 |
| Apr 7, 2026 | 18.00 | 18.00 | 17.10 | 17.75 | 17.75 | 0.28% | 14,420 |
| Apr 1, 2026 | 18.00 | 18.00 | 17.10 | 17.70 | 17.70 | - | 24,290 |
| Mar 31, 2026 | 17.30 | 17.70 | 17.30 | 17.70 | 17.70 | 2.31% | 227 |
| Mar 30, 2026 | 18.10 | 18.10 | 17.10 | 17.30 | 17.30 | - | 8,941 |
| Mar 27, 2026 | 17.30 | 17.50 | 17.20 | 17.30 | 17.30 | -1.14% | 12,220 |
| Mar 26, 2026 | 17.50 | 17.50 | 17.40 | 17.50 | 17.50 | -0.57% | 1,805 |
| Mar 25, 2026 | 17.60 | 18.00 | 17.50 | 17.60 | 17.60 | -2.76% | 30,940 |
| Mar 24, 2026 | 17.60 | 18.10 | 17.30 | 18.10 | 18.10 | 1.12% | 3,814 |
| Mar 23, 2026 | 17.50 | 17.90 | 17.40 | 17.90 | 17.90 | 1.13% | 11,509 |
| Mar 20, 2026 | 17.40 | 18.00 | 17.40 | 17.70 | 17.70 | -0.56% | 12,817 |
| Mar 19, 2026 | 17.80 | 17.80 | 17.40 | 17.80 | 17.80 | 0.56% | 7,098 |
| Mar 18, 2026 | 17.40 | 17.80 | 17.40 | 17.70 | 17.70 | 0.57% | 27,451 |
| Mar 17, 2026 | 17.50 | 17.60 | 17.40 | 17.60 | 17.60 | 1.15% | 5,162 |
| Mar 16, 2026 | 17.90 | 17.90 | 17.20 | 17.40 | 17.40 | - | 7,094 |
| Mar 13, 2026 | 17.60 | 17.80 | 17.40 | 17.40 | 17.40 | -2.25% | 22,777 |
| Mar 12, 2026 | 18.00 | 18.40 | 17.80 | 17.80 | 17.80 | -2.20% | 12,517 |
| Mar 11, 2026 | 18.20 | 18.40 | 18.00 | 18.20 | 18.20 | - | 14,417 |
| Mar 10, 2026 | 17.80 | 18.20 | 17.80 | 18.20 | 18.20 | - | 2,194 |
| Mar 9, 2026 | 17.50 | 18.20 | 17.50 | 18.20 | 18.20 | 2.25% | 16,454 |
| Mar 6, 2026 | 17.80 | 17.90 | 17.40 | 17.80 | 17.80 | 2.30% | 18,951 |
| Mar 5, 2026 | 17.80 | 17.80 | 17.40 | 17.40 | 17.40 | - | 5,975 |
| Mar 4, 2026 | 17.30 | 17.60 | 17.30 | 17.40 | 17.40 | 0.58% | 8,555 |
| Mar 3, 2026 | 18.00 | 18.00 | 17.10 | 17.30 | 17.30 | -3.89% | 28,935 |
| Mar 2, 2026 | 17.70 | 18.20 | 17.40 | 18.00 | 18.00 | -1.10% | 14,432 |
| Feb 27, 2026 | 18.10 | 18.20 | 17.70 | 18.20 | 18.20 | -0.55% | 4,133 |