Wilh. Wilhelmsen Holding ASA (OSL:WWI)
Norway flag Norway · Delayed Price · Currency is NOK
508.00
-2.00 (-0.39%)
Oct 28, 2025, 12:41 PM CET

OSL:WWI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025508.00508.00500.00502.00502.00-1.57%743
Oct 27, 2025494.50510.00494.50510.00510.001.19%6,586
Oct 24, 2025518.00518.00500.00504.00504.00-0.79%7,530
Oct 23, 2025500.00518.00500.00508.00508.000.40%7,224
Oct 22, 2025507.00509.00500.00506.00506.000.40%55,191
Oct 21, 2025507.00511.00485.00504.00504.00-1.37%11,435
Oct 20, 2025505.00517.00505.00511.00511.000.59%9,469
Oct 17, 2025506.00510.00499.00508.00508.00-0.20%10,291
Oct 16, 2025501.00511.00501.00509.00509.00-6,033
Oct 15, 2025504.00511.00500.00509.00509.002.00%12,045
Oct 14, 2025501.00503.00490.00499.00499.000.20%18,980
Oct 13, 2025487.50499.50474.50498.00498.000.71%39,916
Oct 10, 2025492.00500.00492.00494.50494.500.51%11,427
Oct 9, 2025487.00496.00487.00492.00492.00-0.51%16,788
Oct 8, 2025486.00498.00480.00494.50494.501.64%16,223
Oct 7, 2025511.00511.00486.50486.50486.50-5.35%21,579
Oct 6, 2025520.00520.00507.00514.00514.000.78%13,111
Oct 3, 2025510.00514.00506.00510.00510.000.99%7,387
Oct 2, 2025501.00516.00501.00505.00505.00-1.37%8,393
Oct 1, 2025505.00516.00504.00512.00512.001.19%10,414
Sep 30, 2025511.00513.00499.00506.00506.00-0.98%15,055
Sep 29, 2025520.00521.00509.00511.00511.00-1.35%24,601
Sep 26, 2025512.00521.00510.00518.00518.00-9,028
Sep 25, 2025525.00533.00516.00518.00518.00-1.33%12,233
Sep 24, 2025521.00525.00517.00525.00525.000.57%9,874
Sep 23, 2025528.00529.00517.00522.00522.00-1.14%9,748
Sep 22, 2025528.00528.00523.00528.00528.00-0.75%20,701
Sep 19, 2025530.00532.00523.00532.00532.000.38%44,638
Sep 18, 2025522.00532.00522.00530.00530.001.73%6,260
Sep 17, 2025526.00527.00516.00521.00521.00-0.57%16,447
Sep 16, 2025523.00527.00519.00524.00524.000.77%9,380
Sep 15, 2025504.00521.00504.00520.00520.002.97%16,610
Sep 12, 2025506.00507.00500.00505.00505.000.60%11,049
Sep 11, 2025498.00503.00494.50502.00502.000.80%8,935
Sep 10, 2025506.00508.00498.00498.00498.00-2.35%11,654
Sep 9, 2025520.00520.00510.00510.00510.00-0.39%7,002
Sep 8, 2025505.00520.00505.00512.00512.000.20%10,122
Sep 5, 2025512.00520.00508.00511.00511.00-0.20%11,613
Sep 4, 2025503.00514.00500.00512.00512.001.79%7,986
Sep 3, 2025515.00515.00501.00503.00503.000.40%6,533
Sep 2, 2025509.00511.00500.00501.00501.00-1.57%7,734
Sep 1, 2025516.00518.00509.00509.00509.00-1.17%12,573
Aug 29, 2025520.00520.00513.00515.00515.00-0.19%9,647
Aug 28, 2025515.00523.00513.00516.00516.000.58%14,624
Aug 27, 2025515.00515.00504.00513.00513.000.98%11,160
Aug 26, 2025512.00512.00500.00508.00508.00-0.59%17,702
Aug 25, 2025507.00514.00504.00511.00511.000.79%12,581
Aug 22, 2025506.00512.00505.00507.00507.000.80%36,548
Aug 21, 2025507.00507.00500.00503.00503.00-11,362
Aug 20, 2025500.00507.00500.00503.00503.000.60%8,316