Wilh. Wilhelmsen Holding ASA (OSL:WWI)
Norway · Delayed Price · Currency is NOK 700.00
+35.00 (5.26%)
May 11, 2026, 4:25 PM CET
OSL:WWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 680.00 | 697.00 | 680.00 | 697.00 | - | 4.81% | 6,880 |
| May 8, 2026 | 642.00 | 669.00 | 642.00 | 665.00 | 665.00 | 3.58% | 20,069 |
| May 7, 2026 | 656.00 | 662.00 | 641.00 | 642.00 | 642.00 | -2.28% | 15,971 |
| May 6, 2026 | 670.00 | 677.00 | 653.00 | 657.00 | 657.00 | -2.67% | 17,529 |
| May 5, 2026 | 666.00 | 676.00 | 656.00 | 675.00 | 675.00 | 1.35% | 8,911 |
| May 4, 2026 | 670.00 | 680.00 | 664.00 | 666.00 | 666.00 | -3.76% | 16,442 |
| Apr 30, 2026 | 697.00 | 700.00 | 686.00 | 692.00 | 672.00 | -0.29% | 9,197 |
| Apr 29, 2026 | 696.00 | 703.00 | 693.00 | 694.00 | 673.94 | -0.29% | 7,674 |
| Apr 28, 2026 | 719.00 | 719.00 | 687.00 | 696.00 | 675.88 | 1.90% | 11,801 |
| Apr 27, 2026 | 697.00 | 698.00 | 683.00 | 683.00 | 663.26 | -1.87% | 29,759 |
| Apr 24, 2026 | 696.00 | 698.00 | 691.00 | 696.00 | 675.88 | 0.43% | 13,393 |
| Apr 23, 2026 | 690.00 | 701.00 | 689.00 | 693.00 | 672.97 | 0.58% | 8,264 |
| Apr 22, 2026 | 705.00 | 705.00 | 688.00 | 689.00 | 669.09 | -1.57% | 18,955 |
| Apr 21, 2026 | 711.00 | 721.00 | 700.00 | 700.00 | 679.77 | -0.85% | 7,827 |
| Apr 20, 2026 | 705.00 | 712.00 | 705.00 | 706.00 | 685.60 | 0.14% | 10,109 |
| Apr 17, 2026 | 710.00 | 712.00 | 700.00 | 705.00 | 684.62 | -0.98% | 18,748 |
| Apr 16, 2026 | 720.00 | 720.00 | 708.00 | 712.00 | 691.42 | -0.97% | 17,374 |
| Apr 15, 2026 | 730.00 | 730.00 | 718.00 | 719.00 | 698.22 | -1.24% | 5,440 |
| Apr 14, 2026 | 740.00 | 743.00 | 726.00 | 728.00 | 706.96 | -1.62% | 7,561 |
| Apr 13, 2026 | 745.00 | 753.00 | 738.00 | 740.00 | 718.61 | -1.46% | 8,263 |
| Apr 10, 2026 | 763.00 | 763.00 | 749.00 | 751.00 | 729.29 | -1.05% | 5,886 |
| Apr 9, 2026 | 756.00 | 773.00 | 756.00 | 759.00 | 737.06 | 0.40% | 13,055 |
| Apr 8, 2026 | 766.00 | 766.00 | 735.00 | 756.00 | 734.15 | 1.75% | 10,606 |
| Apr 7, 2026 | 740.00 | 750.00 | 739.00 | 743.00 | 721.53 | 1.36% | 22,802 |
| Apr 1, 2026 | 732.00 | 744.00 | 727.00 | 733.00 | 711.82 | 1.10% | 13,902 |
| Mar 31, 2026 | 713.00 | 726.00 | 709.00 | 725.00 | 704.05 | 1.26% | 19,439 |
| Mar 30, 2026 | 707.00 | 725.00 | 705.00 | 716.00 | 695.31 | - | 23,179 |
| Mar 27, 2026 | 738.00 | 738.00 | 713.00 | 716.00 | 695.31 | -2.98% | 25,504 |
| Mar 26, 2026 | 740.00 | 750.00 | 734.00 | 738.00 | 716.67 | -1.07% | 10,161 |
| Mar 25, 2026 | 757.00 | 763.00 | 743.00 | 746.00 | 724.44 | -0.40% | 12,326 |
| Mar 24, 2026 | 729.00 | 753.00 | 722.00 | 749.00 | 727.35 | 2.18% | 16,005 |
| Mar 23, 2026 | 715.00 | 737.00 | 704.00 | 733.00 | 711.82 | -0.27% | 21,541 |
| Mar 20, 2026 | 742.00 | 752.00 | 725.00 | 735.00 | 713.76 | -2.26% | 48,180 |
| Mar 19, 2026 | 753.00 | 755.00 | 742.00 | 752.00 | 730.27 | -0.79% | 22,135 |
| Mar 18, 2026 | 748.00 | 762.00 | 748.00 | 758.00 | 736.09 | 1.74% | 33,959 |
| Mar 17, 2026 | 735.00 | 745.00 | 730.00 | 745.00 | 723.47 | 2.19% | 22,008 |
| Mar 16, 2026 | 726.00 | 733.00 | 721.00 | 729.00 | 707.93 | 0.28% | 20,191 |
| Mar 13, 2026 | 735.00 | 737.00 | 710.00 | 727.00 | 705.99 | -1.89% | 27,728 |
| Mar 12, 2026 | 739.00 | 749.00 | 739.00 | 741.00 | 719.58 | -0.13% | 18,732 |
| Mar 11, 2026 | 741.00 | 748.00 | 735.00 | 742.00 | 720.55 | -0.67% | 18,047 |
| Mar 10, 2026 | 739.00 | 749.00 | 725.00 | 747.00 | 725.41 | 1.08% | 12,997 |
| Mar 9, 2026 | 735.00 | 745.00 | 723.00 | 739.00 | 717.64 | -0.67% | 35,262 |
| Mar 6, 2026 | 759.00 | 759.00 | 740.00 | 744.00 | 722.50 | -1.33% | 14,713 |
| Mar 5, 2026 | 752.00 | 764.00 | 748.00 | 754.00 | 732.21 | 1.07% | 18,379 |
| Mar 4, 2026 | 759.00 | 759.00 | 742.00 | 746.00 | 724.44 | -1.71% | 30,842 |
| Mar 3, 2026 | 775.00 | 776.00 | 755.00 | 759.00 | 737.06 | -2.06% | 25,671 |
| Mar 2, 2026 | 765.00 | 782.00 | 760.00 | 775.00 | 752.60 | 0.26% | 29,896 |
| Feb 27, 2026 | 764.00 | 773.00 | 762.00 | 773.00 | 750.66 | 1.05% | 30,909 |
| Feb 26, 2026 | 770.00 | 783.00 | 764.00 | 765.00 | 742.89 | -0.65% | 26,441 |
| Feb 25, 2026 | 771.00 | 782.00 | 767.00 | 770.00 | 747.75 | 0.26% | 18,002 |