Wilh. Wilhelmsen Holding ASA (OSL:WWI)
Norway flag Norway · Delayed Price · Currency is NOK
477.50
+1.00 (0.21%)
Aug 1, 2025, 4:25 PM CET

OSL:WWI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025476.50479.50473.50477.50477.500.21%7,588
Jul 31, 2025476.00483.00470.00476.50476.50-0.94%13,672
Jul 30, 2025490.00490.00477.00481.00481.00-2.04%6,986
Jul 29, 2025492.00495.50491.00491.00491.000.10%4,758
Jul 28, 2025485.00493.50485.00490.50490.501.45%14,558
Jul 25, 2025480.00485.00480.00483.50483.500.52%6,506
Jul 24, 2025479.50485.00479.50481.00481.000.84%14,408
Jul 23, 2025470.00480.00469.50477.00477.001.71%18,806
Jul 22, 2025468.50469.00465.50469.00469.000.11%6,764
Jul 21, 2025480.00480.00468.50468.50468.50-1.88%7,308
Jul 18, 2025480.00480.50474.00477.50477.500.21%9,581
Jul 17, 2025473.00479.00469.00476.50476.501.06%19,192
Jul 16, 2025465.00472.00462.00471.50471.501.51%17,746
Jul 15, 2025465.00465.50458.50464.50464.500.43%17,394
Jul 14, 2025462.00464.50459.00462.50462.500.22%8,001
Jul 11, 2025460.00467.00457.50461.50461.500.98%19,778
Jul 10, 2025451.50458.00450.00457.00457.001.67%16,258
Jul 9, 2025444.00450.50443.50449.50449.501.70%19,120
Jul 8, 2025443.00443.00438.00442.00442.001.26%6,829
Jul 7, 2025430.00440.50430.00436.50436.501.51%7,534
Jul 4, 2025438.00438.00428.50430.00430.00-1.60%7,079
Jul 3, 2025439.50439.50433.00437.00437.000.34%11,223
Jul 2, 2025428.50437.00426.50435.50435.502.11%5,549
Jul 1, 2025437.00437.00426.50426.50426.50-1.84%10,105
Jun 30, 2025450.00450.00434.50434.50434.50-2.36%10,420
Jun 27, 2025443.50446.50443.00445.00445.000.56%9,331
Jun 26, 2025440.50443.50440.50442.50442.500.68%7,610
Jun 25, 2025448.50448.50439.50439.50439.50-0.45%8,646
Jun 24, 2025449.00449.00435.00441.50441.50-13,821
Jun 23, 2025445.00445.00437.00441.50441.50-0.45%10,560
Jun 20, 2025450.00450.00442.00443.50443.50-1.11%122,281
Jun 19, 2025443.00450.00443.00448.50448.500.56%87,359
Jun 18, 2025442.50448.00441.50446.00446.000.79%10,092
Jun 17, 2025443.00448.50442.50442.50442.50-0.23%13,816
Jun 16, 2025447.00449.50442.00443.50443.50-0.78%64,971
Jun 13, 2025444.50450.00444.50447.00447.000.90%14,418
Jun 12, 2025441.50447.50440.00443.00443.00-0.78%28,062
Jun 11, 2025440.00448.50437.50446.50446.501.71%16,604
Jun 10, 2025445.50450.00435.50439.00439.00-2.23%14,320
Jun 6, 2025439.00451.50437.00449.00449.003.22%27,024
Jun 5, 2025428.00438.50428.00435.00435.001.64%28,999
Jun 4, 2025420.00429.50420.00428.00428.001.78%193,534
Jun 3, 2025408.00424.00408.00420.50420.500.72%43,286
Jun 2, 2025405.50418.50405.50417.50417.502.08%14,408
May 30, 2025405.50419.50400.00409.00409.000.86%92,017
May 28, 2025413.00413.50405.50405.50405.50-2.17%12,081
May 27, 2025418.00418.00413.00414.50414.50-0.84%9,806
May 26, 2025420.00424.00416.50418.00418.00-0.24%7,679
May 23, 2025419.50420.00411.50419.00419.000.96%25,816
May 22, 2025417.00417.00410.00415.00415.00-0.24%18,416