Wilh. Wilhelmsen Holding ASA (OSL:WWI)
Norway · Delayed Price · Currency is NOK 768.00
+3.00 (0.39%)
Jul 31, 2026, 4:26 PM CET
OSL:WWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 749.00 | 774.00 | 749.00 | 768.00 | 768.00 | 0.39% | 8,165 |
| Jul 30, 2026 | 751.00 | 770.00 | 748.00 | 765.00 | 765.00 | 0.53% | 13,023 |
| Jul 29, 2026 | 778.00 | 778.00 | 759.00 | 761.00 | 761.00 | -0.78% | 14,088 |
| Jul 28, 2026 | 755.00 | 772.00 | 755.00 | 767.00 | 767.00 | 1.59% | 8,108 |
| Jul 27, 2026 | 764.00 | 764.00 | 749.00 | 755.00 | 755.00 | -1.05% | 5,705 |
| Jul 24, 2026 | 773.00 | 777.00 | 760.00 | 763.00 | 763.00 | -0.13% | 8,316 |
| Jul 23, 2026 | 759.00 | 773.00 | 756.00 | 764.00 | 764.00 | 1.06% | 7,120 |
| Jul 22, 2026 | 747.00 | 758.00 | 744.00 | 756.00 | 756.00 | 1.20% | 8,257 |
| Jul 21, 2026 | 736.00 | 747.00 | 730.00 | 747.00 | 747.00 | 2.19% | 8,641 |
| Jul 20, 2026 | 729.00 | 733.00 | 723.00 | 731.00 | 731.00 | 0.83% | 4,798 |
| Jul 17, 2026 | 732.00 | 736.00 | 725.00 | 725.00 | 725.00 | -1.49% | 5,469 |
| Jul 16, 2026 | 739.00 | 739.00 | 730.00 | 736.00 | 736.00 | 0.41% | 7,242 |
| Jul 15, 2026 | 734.00 | 739.00 | 731.00 | 733.00 | 733.00 | 0.27% | 4,561 |
| Jul 14, 2026 | 727.00 | 735.00 | 726.00 | 731.00 | 731.00 | 0.41% | 5,642 |
| Jul 13, 2026 | 739.00 | 739.00 | 715.00 | 728.00 | 728.00 | 1.82% | 7,315 |
| Jul 10, 2026 | 728.00 | 728.00 | 706.00 | 715.00 | 715.00 | 0.70% | 5,277 |
| Jul 9, 2026 | 719.00 | 720.00 | 708.00 | 710.00 | 710.00 | -1.66% | 9,636 |
| Jul 8, 2026 | 720.00 | 727.00 | 716.00 | 722.00 | 722.00 | 1.40% | 8,090 |
| Jul 7, 2026 | 707.00 | 718.00 | 702.00 | 712.00 | 712.00 | -0.14% | 5,894 |
| Jul 6, 2026 | 716.00 | 716.00 | 695.00 | 713.00 | 713.00 | -0.42% | 10,982 |
| Jul 3, 2026 | 717.00 | 723.00 | 709.00 | 716.00 | 716.00 | 0.28% | 5,782 |
| Jul 2, 2026 | 684.00 | 714.00 | 680.00 | 714.00 | 714.00 | 4.23% | 9,620 |
| Jul 1, 2026 | 693.00 | 693.00 | 674.00 | 685.00 | 685.00 | -0.29% | 43,501 |
| Jun 30, 2026 | 701.00 | 702.00 | 687.00 | 687.00 | 687.00 | -1.58% | 9,475 |
| Jun 29, 2026 | 696.00 | 698.00 | 685.00 | 698.00 | 698.00 | 0.29% | 12,019 |
| Jun 26, 2026 | 710.00 | 715.00 | 696.00 | 696.00 | 696.00 | -2.38% | 8,889 |
| Jun 25, 2026 | 708.00 | 716.00 | 694.00 | 713.00 | 713.00 | 0.42% | 8,668 |
| Jun 24, 2026 | 711.00 | 718.00 | 706.00 | 710.00 | 710.00 | -0.28% | 6,700 |
| Jun 23, 2026 | 704.00 | 712.00 | 697.00 | 712.00 | 712.00 | 0.42% | 41,660 |
| Jun 22, 2026 | 693.00 | 711.00 | 690.00 | 709.00 | 709.00 | 2.75% | 14,455 |
| Jun 19, 2026 | 684.00 | 693.00 | 682.00 | 690.00 | 690.00 | 0.88% | 11,899 |
| Jun 18, 2026 | 692.00 | 692.00 | 677.00 | 684.00 | 684.00 | -1.30% | 35,473 |
| Jun 17, 2026 | 710.00 | 710.00 | 690.00 | 693.00 | 693.00 | -1.70% | 9,728 |
| Jun 16, 2026 | 715.00 | 716.00 | 704.00 | 705.00 | 705.00 | -0.56% | 11,681 |
| Jun 15, 2026 | 717.00 | 724.00 | 702.00 | 709.00 | 709.00 | -2.61% | 19,063 |
| Jun 12, 2026 | 742.00 | 742.00 | 720.00 | 728.00 | 728.00 | -1.75% | 12,688 |
| Jun 11, 2026 | 732.00 | 754.00 | 732.00 | 741.00 | 741.00 | 0.95% | 19,784 |
| Jun 10, 2026 | 710.00 | 734.00 | 707.00 | 734.00 | 734.00 | 2.80% | 19,665 |
| Jun 9, 2026 | 701.00 | 718.00 | 700.00 | 714.00 | 714.00 | -0.56% | 28,313 |
| Jun 8, 2026 | 732.00 | 732.00 | 714.00 | 718.00 | 718.00 | -1.37% | 11,083 |
| Jun 5, 2026 | 723.00 | 728.00 | 720.00 | 728.00 | 728.00 | 0.69% | 18,525 |
| Jun 4, 2026 | 697.00 | 724.00 | 694.00 | 723.00 | 723.00 | 2.55% | 16,041 |
| Jun 3, 2026 | 698.00 | 708.00 | 691.00 | 705.00 | 705.00 | 1.00% | 57,419 |
| Jun 2, 2026 | 708.00 | 713.00 | 692.00 | 698.00 | 698.00 | -0.71% | 8,585 |
| Jun 1, 2026 | 690.00 | 703.00 | 687.00 | 703.00 | 703.00 | 1.15% | 14,672 |
| May 29, 2026 | 698.00 | 698.00 | 681.00 | 695.00 | 695.00 | 0.29% | 53,786 |
| May 28, 2026 | 696.00 | 698.00 | 685.00 | 693.00 | 693.00 | -0.29% | 12,403 |
| May 27, 2026 | 697.00 | 705.00 | 694.00 | 695.00 | 695.00 | -0.29% | 6,781 |
| May 26, 2026 | 678.00 | 705.00 | 676.00 | 697.00 | 697.00 | 2.35% | 20,389 |
| May 22, 2026 | 714.00 | 714.00 | 679.00 | 681.00 | 681.00 | -4.89% | 25,658 |