Wilh. Wilhelmsen Holding ASA (OSL:WWI)
Norway · Delayed Price · Currency is NOK 894.00
-1.00 (-0.11%)
Nov 12, 2026, 4:25 PM CET
OSL:WWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 895.00 | 897.00 | 884.00 | 894.00 | 894.00 | -0.11% | 11,018 |
| Nov 11, 2026 | 882.00 | 897.00 | 882.00 | 895.00 | 895.00 | 1.88% | 182,545 |
| Nov 10, 2026 | 885.00 | 887.00 | 871.00 | 887.00 | 878.50 | 0.91% | 22,371 |
| Nov 9, 2026 | 880.00 | 885.00 | 871.00 | 879.00 | 870.58 | 1.62% | 16,558 |
| Nov 6, 2026 | 861.00 | 878.00 | 861.00 | 865.00 | 856.71 | -2.48% | 18,158 |
| Nov 5, 2026 | 874.00 | 897.00 | 860.00 | 887.00 | 878.50 | 0.91% | 29,031 |
| Nov 4, 2026 | 884.00 | 884.00 | 869.00 | 879.00 | 870.58 | -0.34% | 20,044 |
| Nov 3, 2026 | 894.00 | 894.00 | 851.00 | 882.00 | 873.55 | 3.16% | 28,691 |
| Nov 2, 2026 | 856.00 | 874.00 | 853.00 | 855.00 | 846.81 | -0.35% | 14,945 |
| Oct 30, 2026 | 875.00 | 904.00 | 854.00 | 858.00 | 849.78 | -1.15% | 30,096 |
| Oct 29, 2026 | 873.00 | 884.00 | 867.00 | 868.00 | 859.68 | -0.57% | 11,233 |
| Oct 28, 2026 | 881.00 | 889.00 | 871.00 | 873.00 | 864.63 | -0.68% | 6,299 |
| Oct 27, 2026 | 886.00 | 888.00 | 876.00 | 879.00 | 870.58 | -0.34% | 6,723 |
| Oct 26, 2026 | 850.00 | 885.00 | 850.00 | 882.00 | 873.55 | 4.88% | 14,355 |
| Oct 23, 2026 | 893.00 | 893.00 | 839.00 | 841.00 | 832.94 | -4.97% | 32,368 |
| Oct 22, 2026 | 919.00 | 919.00 | 885.00 | 885.00 | 876.52 | -3.80% | 13,234 |
| Oct 21, 2026 | 912.00 | 923.00 | 907.00 | 920.00 | 911.18 | 0.88% | 15,131 |
| Oct 20, 2026 | 900.00 | 912.00 | 885.00 | 912.00 | 903.26 | 0.88% | 22,395 |
| Oct 19, 2026 | 910.00 | 912.00 | 902.00 | 904.00 | 895.34 | 0.22% | 19,033 |
| Oct 16, 2026 | 919.00 | 923.00 | 902.00 | 902.00 | 893.36 | -0.33% | 21,407 |
| Oct 15, 2026 | 912.00 | 916.00 | 898.00 | 905.00 | 896.33 | -1.52% | 78,047 |
| Oct 14, 2026 | 922.00 | 940.00 | 916.00 | 919.00 | 910.19 | -0.11% | 29,164 |
| Oct 13, 2026 | 916.00 | 922.00 | 913.00 | 920.00 | 911.18 | 0.44% | 17,772 |
| Oct 12, 2026 | 914.00 | 922.00 | 908.00 | 916.00 | 907.22 | 0.22% | 33,151 |
| Oct 9, 2026 | 918.00 | 919.00 | 890.00 | 914.00 | 905.24 | 2.24% | 15,479 |
| Oct 8, 2026 | 875.00 | 899.00 | 875.00 | 894.00 | 885.43 | 0.11% | 69,960 |
| Oct 7, 2026 | 918.00 | 918.00 | 884.00 | 893.00 | 884.44 | -3.15% | 20,778 |
| Oct 6, 2026 | 935.00 | 942.00 | 917.00 | 922.00 | 913.16 | -1.91% | 17,466 |
| Oct 5, 2026 | 950.00 | 953.00 | 938.00 | 940.00 | 930.99 | -0.21% | 22,814 |
| Oct 2, 2026 | 945.00 | 959.00 | 937.00 | 942.00 | 932.97 | -0.11% | 24,317 |
| Oct 1, 2026 | 937.00 | 963.00 | 934.00 | 943.00 | 933.96 | -0.53% | 35,929 |
| Sep 30, 2026 | 922.00 | 952.00 | 922.00 | 948.00 | 938.92 | 4.75% | 60,347 |
| Sep 29, 2026 | 925.00 | 925.00 | 900.00 | 905.00 | 896.33 | -1.42% | 33,571 |
| Sep 28, 2026 | 918.00 | 933.00 | 911.00 | 918.00 | 909.20 | 0.44% | 15,267 |
| Sep 25, 2026 | 919.00 | 921.00 | 906.00 | 914.00 | 905.24 | 1.33% | 36,891 |
| Sep 24, 2026 | 881.00 | 908.00 | 880.00 | 902.00 | 893.36 | 2.73% | 26,560 |
| Sep 23, 2026 | 886.00 | 886.00 | 873.00 | 878.00 | 869.59 | -0.90% | 9,152 |
| Sep 22, 2026 | 884.00 | 891.00 | 871.00 | 886.00 | 877.51 | 0.23% | 15,387 |
| Sep 21, 2026 | 884.00 | 889.00 | 874.00 | 884.00 | 875.53 | 0.68% | 9,353 |
| Sep 18, 2026 | 876.00 | 879.00 | 865.00 | 878.00 | 869.59 | 0.11% | 47,177 |
| Sep 17, 2026 | 865.00 | 880.00 | 863.00 | 877.00 | 868.60 | 1.98% | 14,702 |
| Sep 16, 2026 | 850.00 | 861.00 | 850.00 | 860.00 | 851.76 | 0.70% | 10,825 |
| Sep 15, 2026 | 860.00 | 860.00 | 841.00 | 854.00 | 845.82 | 0.35% | 12,800 |
| Sep 14, 2026 | 845.00 | 861.00 | 845.00 | 851.00 | 842.84 | 0.71% | 12,148 |
| Sep 11, 2026 | 841.00 | 851.00 | 841.00 | 845.00 | 836.90 | 0.36% | 4,840 |
| Sep 10, 2026 | 844.00 | 851.00 | 840.00 | 842.00 | 833.93 | -0.24% | 9,037 |
| Sep 9, 2026 | 824.00 | 844.00 | 822.00 | 844.00 | 835.91 | 2.55% | 9,980 |
| Sep 8, 2026 | 834.00 | 843.00 | 823.00 | 823.00 | 815.11 | -0.84% | 12,265 |
| Sep 7, 2026 | 840.00 | 840.00 | 826.00 | 830.00 | 822.05 | -0.72% | 12,979 |
| Sep 4, 2026 | 825.00 | 837.00 | 820.00 | 836.00 | 827.99 | 2.08% | 21,757 |