Wilh. Wilhelmsen Holding ASA (OSL:WWI)
Norway · Delayed Price · Currency is NOK 507.00
+4.00 (0.80%)
Aug 22, 2025, 4:26 PM CET
OSL:WWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 492.00 | 495.50 | 491.00 | 491.00 | 491.00 | 0.10% | 4,758 |
| Jul 28, 2025 | 485.00 | 493.50 | 485.00 | 490.50 | 490.50 | 1.45% | 14,558 |
| Jul 25, 2025 | 480.00 | 485.00 | 480.00 | 483.50 | 483.50 | 0.52% | 6,506 |
| Jul 24, 2025 | 479.50 | 485.00 | 479.50 | 481.00 | 481.00 | 0.84% | 14,408 |
| Jul 23, 2025 | 470.00 | 480.00 | 469.50 | 477.00 | 477.00 | 1.71% | 18,806 |
| Jul 22, 2025 | 468.50 | 469.00 | 465.50 | 469.00 | 469.00 | 0.11% | 6,764 |
| Jul 21, 2025 | 480.00 | 480.00 | 468.50 | 468.50 | 468.50 | -1.88% | 7,308 |
| Jul 18, 2025 | 480.00 | 480.50 | 474.00 | 477.50 | 477.50 | 0.21% | 9,581 |
| Jul 17, 2025 | 473.00 | 479.00 | 469.00 | 476.50 | 476.50 | 1.06% | 19,192 |
| Jul 16, 2025 | 465.00 | 472.00 | 462.00 | 471.50 | 471.50 | 1.51% | 17,746 |
| Jul 15, 2025 | 465.00 | 465.50 | 458.50 | 464.50 | 464.50 | 0.43% | 17,394 |
| Jul 14, 2025 | 462.00 | 464.50 | 459.00 | 462.50 | 462.50 | 0.22% | 8,001 |
| Jul 11, 2025 | 460.00 | 467.00 | 457.50 | 461.50 | 461.50 | 0.98% | 19,778 |
| Jul 10, 2025 | 451.50 | 458.00 | 450.00 | 457.00 | 457.00 | 1.67% | 16,258 |
| Jul 9, 2025 | 444.00 | 450.50 | 443.50 | 449.50 | 449.50 | 1.70% | 19,120 |
| Jul 8, 2025 | 443.00 | 443.00 | 438.00 | 442.00 | 442.00 | 1.26% | 6,829 |
| Jul 7, 2025 | 430.00 | 440.50 | 430.00 | 436.50 | 436.50 | 1.51% | 7,534 |
| Jul 4, 2025 | 438.00 | 438.00 | 428.50 | 430.00 | 430.00 | -1.60% | 7,079 |
| Jul 3, 2025 | 439.50 | 439.50 | 433.00 | 437.00 | 437.00 | 0.34% | 11,223 |
| Jul 2, 2025 | 428.50 | 437.00 | 426.50 | 435.50 | 435.50 | 2.11% | 5,549 |
| Jul 1, 2025 | 437.00 | 437.00 | 426.50 | 426.50 | 426.50 | -1.84% | 10,105 |
| Jun 30, 2025 | 450.00 | 450.00 | 434.50 | 434.50 | 434.50 | -2.36% | 10,420 |
| Jun 27, 2025 | 443.50 | 446.50 | 443.00 | 445.00 | 445.00 | 0.56% | 9,331 |
| Jun 26, 2025 | 440.50 | 443.50 | 440.50 | 442.50 | 442.50 | 0.68% | 7,610 |
| Jun 25, 2025 | 448.50 | 448.50 | 439.50 | 439.50 | 439.50 | -0.45% | 8,646 |
| Jun 24, 2025 | 449.00 | 449.00 | 435.00 | 441.50 | 441.50 | - | 13,821 |
| Jun 23, 2025 | 445.00 | 445.00 | 437.00 | 441.50 | 441.50 | -0.45% | 10,560 |
| Jun 20, 2025 | 450.00 | 450.00 | 442.00 | 443.50 | 443.50 | -1.11% | 122,281 |
| Jun 19, 2025 | 443.00 | 450.00 | 443.00 | 448.50 | 448.50 | 0.56% | 87,359 |
| Jun 18, 2025 | 442.50 | 448.00 | 441.50 | 446.00 | 446.00 | 0.79% | 10,092 |
| Jun 17, 2025 | 443.00 | 448.50 | 442.50 | 442.50 | 442.50 | -0.23% | 13,816 |
| Jun 16, 2025 | 447.00 | 449.50 | 442.00 | 443.50 | 443.50 | -0.78% | 64,971 |