Wilh. Wilhelmsen Holding ASA (OSL:WWI)
Norway · Delayed Price · Currency is NOK 803.00
+22.00 (2.82%)
Aug 21, 2026, 4:25 PM CET
OSL:WWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 785.00 | 805.00 | 782.00 | 803.00 | 803.00 | 2.82% | 22,945 |
| Aug 20, 2026 | 800.00 | 800.00 | 777.00 | 781.00 | 781.00 | -1.51% | 13,529 |
| Aug 19, 2026 | 787.00 | 805.00 | 787.00 | 793.00 | 793.00 | 0.25% | 10,395 |
| Aug 18, 2026 | 778.00 | 806.00 | 778.00 | 791.00 | 791.00 | -1.74% | 14,275 |
| Aug 17, 2026 | 796.00 | 815.00 | 796.00 | 805.00 | 805.00 | 0.25% | 10,761 |
| Aug 14, 2026 | 800.00 | 808.00 | 786.00 | 803.00 | 803.00 | 0.50% | 16,425 |
| Aug 13, 2026 | 785.00 | 805.00 | 774.00 | 799.00 | 799.00 | 1.91% | 32,904 |
| Aug 12, 2026 | 780.00 | 785.00 | 766.00 | 784.00 | 784.00 | 1.29% | 17,307 |
| Aug 11, 2026 | 763.00 | 774.00 | 761.00 | 774.00 | 774.00 | 1.71% | 9,255 |
| Aug 10, 2026 | 772.00 | 772.00 | 754.00 | 761.00 | 761.00 | -0.91% | 5,348 |
| Aug 7, 2026 | 775.00 | 792.00 | 765.00 | 768.00 | 768.00 | 0.39% | 19,183 |
| Aug 6, 2026 | 770.00 | 770.00 | 757.00 | 765.00 | 765.00 | -0.78% | 4,687 |
| Aug 5, 2026 | 765.00 | 772.00 | 757.00 | 771.00 | 771.00 | 0.92% | 25,564 |
| Aug 4, 2026 | 768.00 | 775.00 | 762.00 | 764.00 | 764.00 | -0.65% | 6,565 |
| Aug 3, 2026 | 770.00 | 773.00 | 762.00 | 769.00 | 769.00 | 0.13% | 7,571 |
| 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 |