Wilh. Wilhelmsen Holding ASA (OSL:WWI)
Norway · Delayed Price · Currency is NOK 841.00
-44.00 (-4.97%)
Oct 23, 2026, 4:25 PM CEST
OSL:WWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 893.00 | 893.00 | 839.00 | 841.00 | 841.00 | -4.97% | 32,368 |
| Oct 22, 2026 | 919.00 | 919.00 | 885.00 | 885.00 | 885.00 | -3.80% | 13,234 |
| Oct 21, 2026 | 912.00 | 923.00 | 907.00 | 920.00 | 920.00 | 0.88% | 15,131 |
| Oct 20, 2026 | 900.00 | 912.00 | 885.00 | 912.00 | 912.00 | 0.88% | 22,395 |
| Oct 19, 2026 | 910.00 | 912.00 | 902.00 | 904.00 | 904.00 | 0.22% | 19,033 |
| Oct 16, 2026 | 919.00 | 923.00 | 902.00 | 902.00 | 902.00 | -0.33% | 21,407 |
| Oct 15, 2026 | 912.00 | 916.00 | 898.00 | 905.00 | 905.00 | -1.52% | 78,047 |
| Oct 14, 2026 | 922.00 | 940.00 | 916.00 | 919.00 | 919.00 | -0.11% | 29,164 |
| Oct 13, 2026 | 916.00 | 922.00 | 913.00 | 920.00 | 920.00 | 0.44% | 17,772 |
| Oct 12, 2026 | 914.00 | 922.00 | 908.00 | 916.00 | 916.00 | 0.22% | 33,151 |
| Oct 9, 2026 | 918.00 | 919.00 | 890.00 | 914.00 | 914.00 | 2.24% | 15,479 |
| Oct 8, 2026 | 875.00 | 899.00 | 875.00 | 894.00 | 894.00 | 0.11% | 69,960 |
| Oct 7, 2026 | 918.00 | 918.00 | 884.00 | 893.00 | 893.00 | -3.15% | 20,778 |
| Oct 6, 2026 | 935.00 | 942.00 | 917.00 | 922.00 | 922.00 | -1.91% | 17,466 |
| Oct 5, 2026 | 950.00 | 953.00 | 938.00 | 940.00 | 940.00 | -0.21% | 22,814 |
| 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 |