Wilh. Wilhelmsen Holding ASA (OSL:WWI)
Norway · Delayed Price · Currency is NOK 590.00
+7.00 (1.20%)
At close: Dec 30, 2025
OSL:WWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 592.00 | 594.00 | 585.00 | 590.00 | 590.00 | 1.20% | 14,269 |
| Dec 29, 2025 | 575.00 | 585.00 | 571.00 | 583.00 | 583.00 | 1.92% | 15,727 |
| Dec 23, 2025 | 570.00 | 572.00 | 559.00 | 572.00 | 572.00 | 0.35% | 14,544 |
| Dec 22, 2025 | 571.00 | 576.00 | 567.00 | 570.00 | 570.00 | -0.18% | 9,295 |
| Dec 19, 2025 | 581.00 | 582.00 | 568.00 | 571.00 | 571.00 | -2.39% | 19,116 |
| Dec 18, 2025 | 584.00 | 587.00 | 578.00 | 585.00 | 585.00 | 0.34% | 8,257 |
| Dec 17, 2025 | 584.00 | 584.00 | 578.00 | 583.00 | 583.00 | -0.17% | 12,696 |
| Dec 16, 2025 | 574.00 | 585.00 | 572.00 | 584.00 | 584.00 | 1.57% | 13,817 |
| Dec 15, 2025 | 585.00 | 587.00 | 574.00 | 575.00 | 575.00 | -1.88% | 20,620 |
| Dec 12, 2025 | 592.00 | 592.00 | 584.00 | 586.00 | 586.00 | -0.85% | 6,546 |
| Dec 11, 2025 | 583.00 | 592.00 | 581.00 | 591.00 | 591.00 | 1.90% | 34,737 |
| Dec 10, 2025 | 575.00 | 583.00 | 570.00 | 580.00 | 580.00 | 1.05% | 9,520 |
| Dec 9, 2025 | 573.00 | 578.00 | 572.00 | 574.00 | 574.00 | -0.35% | 6,732 |
| Dec 8, 2025 | 570.00 | 578.00 | 566.00 | 576.00 | 576.00 | 1.59% | 14,212 |
| Dec 5, 2025 | 567.00 | 568.00 | 562.00 | 567.00 | 567.00 | -0.35% | 4,221 |
| Dec 4, 2025 | 569.00 | 569.00 | 560.00 | 569.00 | 569.00 | 1.61% | 8,745 |
| Dec 3, 2025 | 564.00 | 567.00 | 558.00 | 560.00 | 560.00 | - | 5,401 |
| Dec 2, 2025 | 554.00 | 560.00 | 554.00 | 560.00 | 560.00 | 1.27% | 6,020 |
| Dec 1, 2025 | 551.00 | 553.00 | 543.00 | 553.00 | 553.00 | 0.73% | 132,345 |
| Nov 28, 2025 | 550.00 | 551.00 | 540.00 | 549.00 | 549.00 | 0.73% | 9,036 |
| Nov 27, 2025 | 550.00 | 552.00 | 544.00 | 545.00 | 545.00 | -0.18% | 5,395 |
| Nov 26, 2025 | 542.00 | 550.00 | 540.00 | 546.00 | 546.00 | 0.37% | 15,984 |
| Nov 25, 2025 | 537.00 | 552.00 | 535.00 | 544.00 | 544.00 | 2.64% | 18,137 |
| Nov 24, 2025 | 529.00 | 538.00 | 528.00 | 530.00 | 530.00 | 0.38% | 35,852 |
| Nov 21, 2025 | 534.00 | 534.00 | 526.00 | 528.00 | 528.00 | -1.86% | 8,201 |
| Nov 20, 2025 | 528.00 | 540.00 | 525.00 | 538.00 | 538.00 | 1.89% | 9,230 |
| Nov 19, 2025 | 510.00 | 535.00 | 510.00 | 528.00 | 528.00 | 4.55% | 18,332 |
| Nov 18, 2025 | 530.00 | 530.00 | 504.00 | 505.00 | 505.00 | -2.51% | 6,762 |
| Nov 17, 2025 | 512.00 | 518.00 | 509.00 | 518.00 | 518.00 | 1.37% | 7,087 |
| Nov 14, 2025 | 515.00 | 515.00 | 505.00 | 511.00 | 511.00 | - | 6,549 |
| Nov 13, 2025 | 511.00 | 511.00 | 502.00 | 511.00 | 511.00 | - | 9,286 |
| Nov 12, 2025 | 520.00 | 520.00 | 508.00 | 511.00 | 511.00 | -0.97% | 6,517 |
| Nov 11, 2025 | 514.00 | 523.00 | 514.00 | 516.00 | 508.00 | - | 5,073 |
| Nov 10, 2025 | 521.00 | 524.00 | 515.00 | 516.00 | 508.00 | - | 6,244 |
| Nov 7, 2025 | 515.00 | 521.00 | 513.00 | 516.00 | 508.00 | 0.39% | 12,183 |
| Nov 6, 2025 | 502.00 | 519.00 | 502.00 | 514.00 | 506.03 | 1.98% | 15,567 |
| Nov 5, 2025 | 498.50 | 507.00 | 496.00 | 504.00 | 496.19 | 1.10% | 6,346 |
| Nov 4, 2025 | 503.00 | 507.00 | 497.50 | 498.50 | 490.77 | -2.25% | 9,698 |
| Nov 3, 2025 | 510.00 | 516.00 | 510.00 | 510.00 | 502.09 | - | 3,245 |
| Oct 31, 2025 | 505.00 | 516.00 | 498.00 | 510.00 | 502.09 | 0.99% | 8,286 |
| Oct 30, 2025 | 513.00 | 513.00 | 499.00 | 505.00 | 497.17 | -1.56% | 7,308 |
| Oct 29, 2025 | 509.00 | 518.00 | 504.00 | 513.00 | 505.05 | 0.59% | 10,719 |
| Oct 28, 2025 | 508.00 | 510.00 | 500.00 | 510.00 | 502.09 | - | 2,456 |
| Oct 27, 2025 | 494.50 | 510.00 | 494.50 | 510.00 | 502.09 | 1.19% | 6,586 |
| Oct 24, 2025 | 518.00 | 518.00 | 500.00 | 504.00 | 496.19 | -0.79% | 7,530 |
| Oct 23, 2025 | 500.00 | 518.00 | 500.00 | 508.00 | 500.12 | 0.40% | 7,224 |
| Oct 22, 2025 | 507.00 | 509.00 | 500.00 | 506.00 | 498.16 | 0.40% | 55,191 |
| Oct 21, 2025 | 507.00 | 511.00 | 485.00 | 504.00 | 496.19 | -1.37% | 11,435 |
| Oct 20, 2025 | 505.00 | 517.00 | 505.00 | 511.00 | 503.08 | 0.59% | 9,469 |
| Oct 17, 2025 | 506.00 | 510.00 | 499.00 | 508.00 | 500.12 | -0.20% | 10,291 |