Wilh. Wilhelmsen Holding ASA (OSL:WWI)
Norway · Delayed Price · Currency is NOK 486.50
-27.50 (-5.35%)
Oct 7, 2025, 4:25 PM CET
OSL:WWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 511.00 | 511.00 | 486.50 | 486.50 | 486.50 | -5.35% | 21,579 |
| Oct 6, 2025 | 520.00 | 520.00 | 507.00 | 514.00 | 514.00 | 0.78% | 13,111 |
| Oct 3, 2025 | 510.00 | 514.00 | 506.00 | 510.00 | 510.00 | 0.99% | 7,387 |
| Oct 2, 2025 | 501.00 | 516.00 | 501.00 | 505.00 | 505.00 | -1.37% | 8,393 |
| Oct 1, 2025 | 505.00 | 516.00 | 504.00 | 512.00 | 512.00 | 1.19% | 10,414 |
| Sep 30, 2025 | 511.00 | 513.00 | 499.00 | 506.00 | 506.00 | -0.98% | 15,055 |
| Sep 29, 2025 | 520.00 | 521.00 | 509.00 | 511.00 | 511.00 | -1.35% | 24,601 |
| Sep 26, 2025 | 512.00 | 521.00 | 510.00 | 518.00 | 518.00 | - | 9,028 |
| Sep 25, 2025 | 525.00 | 533.00 | 516.00 | 518.00 | 518.00 | -1.33% | 12,233 |
| Sep 24, 2025 | 521.00 | 525.00 | 517.00 | 525.00 | 525.00 | 0.57% | 9,874 |
| Sep 23, 2025 | 528.00 | 529.00 | 517.00 | 522.00 | 522.00 | -1.14% | 9,748 |
| Sep 22, 2025 | 528.00 | 528.00 | 523.00 | 528.00 | 528.00 | -0.75% | 20,701 |
| Sep 19, 2025 | 530.00 | 532.00 | 523.00 | 532.00 | 532.00 | 0.38% | 44,638 |
| Sep 18, 2025 | 522.00 | 532.00 | 522.00 | 530.00 | 530.00 | 1.73% | 6,260 |
| Sep 17, 2025 | 526.00 | 527.00 | 516.00 | 521.00 | 521.00 | -0.57% | 16,447 |
| Sep 16, 2025 | 523.00 | 527.00 | 519.00 | 524.00 | 524.00 | 0.77% | 9,380 |
| Sep 15, 2025 | 504.00 | 521.00 | 504.00 | 520.00 | 520.00 | 2.97% | 16,610 |
| Sep 12, 2025 | 506.00 | 507.00 | 500.00 | 505.00 | 505.00 | 0.60% | 11,049 |
| Sep 11, 2025 | 498.00 | 503.00 | 494.50 | 502.00 | 502.00 | 0.80% | 8,935 |
| Sep 10, 2025 | 506.00 | 508.00 | 498.00 | 498.00 | 498.00 | -2.35% | 11,654 |
| Sep 9, 2025 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | -0.39% | 7,002 |
| Sep 8, 2025 | 505.00 | 520.00 | 505.00 | 512.00 | 512.00 | 0.20% | 10,122 |
| Sep 5, 2025 | 512.00 | 520.00 | 508.00 | 511.00 | 511.00 | -0.20% | 11,613 |
| Sep 4, 2025 | 503.00 | 514.00 | 500.00 | 512.00 | 512.00 | 1.79% | 7,986 |
| Sep 3, 2025 | 515.00 | 515.00 | 501.00 | 503.00 | 503.00 | 0.40% | 6,533 |
| Sep 2, 2025 | 509.00 | 511.00 | 500.00 | 501.00 | 501.00 | -1.57% | 7,734 |
| Sep 1, 2025 | 516.00 | 518.00 | 509.00 | 509.00 | 509.00 | -1.17% | 12,573 |
| Aug 29, 2025 | 520.00 | 520.00 | 513.00 | 515.00 | 515.00 | -0.19% | 9,647 |
| Aug 28, 2025 | 515.00 | 523.00 | 513.00 | 516.00 | 516.00 | 0.58% | 14,624 |
| Aug 27, 2025 | 515.00 | 515.00 | 504.00 | 513.00 | 513.00 | 0.98% | 11,160 |
| Aug 26, 2025 | 512.00 | 512.00 | 500.00 | 508.00 | 508.00 | -0.59% | 17,702 |
| Aug 25, 2025 | 507.00 | 514.00 | 504.00 | 511.00 | 511.00 | 0.79% | 12,581 |
| Aug 22, 2025 | 506.00 | 512.00 | 505.00 | 507.00 | 507.00 | 0.80% | 36,548 |
| Aug 21, 2025 | 507.00 | 507.00 | 500.00 | 503.00 | 503.00 | - | 11,362 |
| Aug 20, 2025 | 500.00 | 507.00 | 500.00 | 503.00 | 503.00 | 0.60% | 8,316 |
| Aug 19, 2025 | 502.00 | 507.00 | 500.00 | 500.00 | 500.00 | -0.79% | 12,853 |
| Aug 18, 2025 | 506.00 | 506.00 | 498.50 | 504.00 | 504.00 | 0.60% | 11,201 |
| Aug 15, 2025 | 503.00 | 508.00 | 498.00 | 501.00 | 501.00 | 1.73% | 35,030 |
| Aug 14, 2025 | 505.00 | 508.00 | 486.00 | 492.50 | 492.50 | -1.30% | 23,127 |
| Aug 13, 2025 | 497.00 | 503.00 | 494.00 | 499.00 | 499.00 | 0.40% | 12,835 |
| Aug 12, 2025 | 487.00 | 503.00 | 487.00 | 497.00 | 497.00 | 1.84% | 17,305 |
| Aug 11, 2025 | 497.00 | 497.00 | 484.50 | 488.00 | 488.00 | -1.81% | 10,399 |
| Aug 8, 2025 | 492.50 | 501.00 | 492.50 | 497.00 | 497.00 | 1.12% | 10,315 |
| Aug 7, 2025 | 490.00 | 494.00 | 488.50 | 491.50 | 491.50 | 0.31% | 18,069 |
| Aug 6, 2025 | 488.00 | 497.00 | 488.00 | 490.00 | 490.00 | 0.72% | 20,987 |
| Aug 5, 2025 | 479.00 | 490.00 | 479.00 | 486.50 | 486.50 | 1.88% | 9,449 |
| Aug 4, 2025 | 478.50 | 482.50 | 477.50 | 477.50 | 477.50 | - | 5,339 |
| Aug 1, 2025 | 476.50 | 479.50 | 473.50 | 477.50 | 477.50 | 0.21% | 7,588 |
| Jul 31, 2025 | 476.00 | 483.00 | 470.00 | 476.50 | 476.50 | -0.94% | 13,672 |
| Jul 30, 2025 | 490.00 | 490.00 | 477.00 | 481.00 | 481.00 | -2.04% | 6,986 |