Wilh. Wilhelmsen Holding ASA (OSL:WWI)
Norway · Delayed Price · Currency is NOK 942.00
-1.00 (-0.11%)
Oct 2, 2026, 4:27 PM CET
OSL:WWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 945.00 | 959.00 | 937.00 | 942.00 | 942.00 | -0.11% | 24,317 |
| Oct 1, 2026 | 937.00 | 963.00 | 934.00 | 943.00 | 943.00 | -0.53% | 35,929 |
| Sep 30, 2026 | 922.00 | 952.00 | 922.00 | 948.00 | 948.00 | 4.75% | 60,347 |
| Sep 29, 2026 | 925.00 | 925.00 | 900.00 | 905.00 | 905.00 | -1.42% | 33,571 |
| Sep 28, 2026 | 918.00 | 933.00 | 911.00 | 918.00 | 918.00 | 0.44% | 15,267 |
| Sep 25, 2026 | 919.00 | 921.00 | 906.00 | 914.00 | 914.00 | 1.33% | 36,891 |
| Sep 24, 2026 | 881.00 | 908.00 | 880.00 | 902.00 | 902.00 | 2.73% | 26,560 |
| Sep 23, 2026 | 886.00 | 886.00 | 873.00 | 878.00 | 878.00 | -0.90% | 9,152 |
| Sep 22, 2026 | 884.00 | 891.00 | 871.00 | 886.00 | 886.00 | 0.23% | 15,387 |
| Sep 21, 2026 | 884.00 | 889.00 | 874.00 | 884.00 | 884.00 | 0.68% | 9,353 |
| Sep 18, 2026 | 876.00 | 879.00 | 865.00 | 878.00 | 878.00 | 0.11% | 47,177 |
| Sep 17, 2026 | 865.00 | 880.00 | 863.00 | 877.00 | 877.00 | 1.98% | 14,702 |
| Sep 16, 2026 | 850.00 | 861.00 | 850.00 | 860.00 | 860.00 | 0.70% | 10,825 |
| Sep 15, 2026 | 860.00 | 860.00 | 841.00 | 854.00 | 854.00 | 0.35% | 12,800 |
| Sep 14, 2026 | 845.00 | 861.00 | 845.00 | 851.00 | 851.00 | 0.71% | 12,148 |
| Sep 11, 2026 | 841.00 | 851.00 | 841.00 | 845.00 | 845.00 | 0.36% | 4,840 |
| Sep 10, 2026 | 844.00 | 851.00 | 840.00 | 842.00 | 842.00 | -0.24% | 9,037 |
| Sep 9, 2026 | 824.00 | 844.00 | 822.00 | 844.00 | 844.00 | 2.55% | 9,980 |
| Sep 8, 2026 | 834.00 | 843.00 | 823.00 | 823.00 | 823.00 | -0.84% | 12,265 |
| Sep 7, 2026 | 840.00 | 840.00 | 826.00 | 830.00 | 830.00 | -0.72% | 12,979 |
| Sep 4, 2026 | 825.00 | 837.00 | 820.00 | 836.00 | 836.00 | 2.08% | 21,757 |
| Sep 3, 2026 | 801.00 | 823.00 | 801.00 | 819.00 | 819.00 | 0.49% | 6,091 |
| Sep 2, 2026 | 825.00 | 825.00 | 808.00 | 815.00 | 815.00 | -0.97% | 24,260 |
| Sep 1, 2026 | 821.00 | 826.00 | 814.00 | 823.00 | 823.00 | 0.86% | 17,604 |
| Aug 31, 2026 | 820.00 | 823.00 | 813.00 | 816.00 | 816.00 | - | 19,103 |
| Aug 28, 2026 | 810.00 | 816.00 | 805.00 | 816.00 | 816.00 | 0.74% | 7,795 |
| Aug 27, 2026 | 815.00 | 820.00 | 802.00 | 810.00 | 810.00 | -0.49% | 7,760 |
| Aug 26, 2026 | 818.00 | 825.00 | 808.00 | 814.00 | 814.00 | -1.09% | 7,806 |
| Aug 25, 2026 | 812.00 | 823.00 | 810.00 | 823.00 | 823.00 | 1.35% | 12,540 |
| Aug 24, 2026 | 800.00 | 816.00 | 800.00 | 812.00 | 812.00 | 1.12% | 24,395 |
| 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 |