Wilh. Wilhelmsen Holding ASA (OSL:WWI)
Norway · Delayed Price · Currency is NOK 723.00
+8.00 (1.12%)
Jul 13, 2026, 12:42 PM CET
OSL:WWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 720.00 | 729.00 | 715.00 | 716.00 | 716.00 | -0.28% | 10,534 |
| May 20, 2026 | 714.00 | 725.00 | 714.00 | 718.00 | 718.00 | -0.14% | 19,341 |
| May 19, 2026 | 720.00 | 733.00 | 716.00 | 719.00 | 719.00 | -0.83% | 21,082 |
| May 18, 2026 | 731.00 | 737.00 | 725.00 | 725.00 | 725.00 | -0.82% | 22,571 |
| May 15, 2026 | 709.00 | 731.00 | 707.00 | 731.00 | 731.00 | 3.54% | 462,397 |
| May 13, 2026 | 704.00 | 710.00 | 696.00 | 706.00 | 706.00 | 0.28% | 18,069 |
| May 12, 2026 | 700.00 | 707.00 | 691.00 | 704.00 | 704.00 | 0.57% | 23,815 |
| May 11, 2026 | 680.00 | 712.00 | 680.00 | 700.00 | 700.00 | 5.26% | 33,437 |
| 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 | -0.89% | 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 |