Wilh. Wilhelmsen Holding ASA (OSL:WWIB)
Norway · Delayed Price · Currency is NOK 479.50
+2.00 (0.42%)
Sep 12, 2025, 4:25 PM CET
OSL:WWIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 479.00 | 483.50 | 476.50 | 479.50 | 479.50 | 0.42% | 2,811 |
| Sep 11, 2025 | 475.50 | 480.50 | 472.00 | 477.50 | 477.50 | 0.95% | 1,334 |
| Sep 10, 2025 | 483.50 | 485.00 | 472.50 | 473.00 | 473.00 | -2.37% | 3,843 |
| Sep 9, 2025 | 499.50 | 499.50 | 484.00 | 484.50 | 484.50 | -0.72% | 2,931 |
| Sep 8, 2025 | 483.00 | 493.50 | 483.00 | 488.00 | 488.00 | 0.62% | 4,525 |
| Sep 5, 2025 | 500.00 | 500.00 | 485.00 | 485.00 | 485.00 | -1.72% | 5,889 |
| Sep 4, 2025 | 482.50 | 493.50 | 481.00 | 493.50 | 493.50 | 2.60% | 3,705 |
| Sep 3, 2025 | 479.00 | 482.50 | 478.50 | 481.00 | 481.00 | 0.84% | 2,256 |
| Sep 2, 2025 | 484.50 | 489.50 | 477.00 | 477.00 | 477.00 | -2.05% | 2,196 |
| Sep 1, 2025 | 500.00 | 500.00 | 487.00 | 487.00 | 487.00 | -0.51% | 3,809 |
| Aug 29, 2025 | 499.00 | 499.00 | 489.50 | 489.50 | 489.50 | -0.61% | 3,141 |
| Aug 28, 2025 | 484.00 | 496.50 | 484.00 | 492.50 | 492.50 | 2.28% | 5,386 |
| Aug 27, 2025 | 487.50 | 487.50 | 478.00 | 481.50 | 481.50 | 0.94% | 3,011 |
| Aug 26, 2025 | 484.50 | 488.00 | 474.50 | 477.00 | 477.00 | -0.63% | 4,828 |
| Aug 25, 2025 | 479.00 | 482.00 | 477.50 | 480.00 | 480.00 | 0.84% | 3,744 |
| Aug 22, 2025 | 476.00 | 482.50 | 476.00 | 476.00 | 476.00 | 0.42% | 8,386 |
| Aug 21, 2025 | 476.00 | 476.00 | 471.00 | 474.00 | 474.00 | -0.42% | 5,520 |
| Aug 20, 2025 | 470.50 | 476.00 | 470.50 | 476.00 | 476.00 | 1.17% | 1,914 |
| Aug 19, 2025 | 470.00 | 475.00 | 470.00 | 470.50 | 470.50 | 0.11% | 6,414 |
| Aug 18, 2025 | 469.00 | 474.00 | 468.00 | 470.00 | 470.00 | 0.86% | 3,331 |
| Aug 15, 2025 | 472.00 | 476.50 | 466.00 | 466.00 | 466.00 | 1.75% | 5,813 |
| Aug 14, 2025 | 485.00 | 485.00 | 458.00 | 458.00 | 458.00 | -2.14% | 6,769 |
| Aug 13, 2025 | 466.00 | 470.00 | 464.00 | 468.00 | 468.00 | 1.52% | 2,752 |
| Aug 12, 2025 | 457.50 | 468.00 | 457.50 | 461.00 | 461.00 | 0.99% | 1,597 |
| Aug 11, 2025 | 462.00 | 462.50 | 454.50 | 456.50 | 456.50 | -1.19% | 2,900 |
| Aug 8, 2025 | 469.00 | 469.00 | 460.00 | 462.00 | 462.00 | 0.43% | 3,095 |
| Aug 7, 2025 | 454.50 | 460.00 | 454.50 | 460.00 | 460.00 | 1.77% | 649 |
| Aug 6, 2025 | 456.00 | 461.00 | 452.00 | 452.00 | 452.00 | -0.88% | 2,600 |
| Aug 5, 2025 | 445.00 | 457.00 | 444.00 | 456.00 | 456.00 | 2.36% | 1,872 |
| Aug 4, 2025 | 445.50 | 448.50 | 445.50 | 445.50 | 445.50 | 0.34% | 919 |
| Aug 1, 2025 | 443.00 | 446.50 | 439.50 | 444.00 | 444.00 | 0.23% | 2,387 |
| Jul 31, 2025 | 446.00 | 450.00 | 443.00 | 443.00 | 443.00 | -1.66% | 1,055 |
| Jul 30, 2025 | 456.00 | 457.50 | 446.50 | 450.50 | 450.50 | -1.96% | 1,977 |
| Jul 29, 2025 | 469.00 | 469.00 | 459.50 | 459.50 | 459.50 | 0.11% | 626 |
| Jul 28, 2025 | 455.00 | 461.50 | 455.00 | 459.00 | 459.00 | 1.89% | 4,366 |
| Jul 25, 2025 | 449.00 | 452.50 | 449.00 | 450.50 | 450.50 | 0.45% | 3,038 |
| Jul 24, 2025 | 450.00 | 452.50 | 448.00 | 448.50 | 448.50 | 1.70% | 7,426 |
| Jul 23, 2025 | 442.00 | 453.00 | 441.00 | 441.00 | 441.00 | -0.34% | 19,127 |
| Jul 22, 2025 | 441.00 | 442.50 | 439.50 | 442.50 | 442.50 | 0.11% | 1,522 |
| Jul 21, 2025 | 442.00 | 447.00 | 440.00 | 442.00 | 442.00 | -1.12% | 1,169 |
| Jul 18, 2025 | 449.00 | 450.00 | 444.00 | 447.00 | 447.00 | -0.22% | 4,471 |
| Jul 17, 2025 | 445.00 | 450.00 | 445.00 | 448.00 | 448.00 | 0.11% | 5,555 |
| Jul 16, 2025 | 444.00 | 449.00 | 444.00 | 447.50 | 447.50 | 0.79% | 3,340 |
| Jul 15, 2025 | 444.00 | 445.50 | 442.00 | 444.00 | 444.00 | 0.23% | 1,604 |
| Jul 14, 2025 | 448.50 | 448.50 | 442.50 | 443.00 | 443.00 | 0.34% | 1,984 |
| Jul 11, 2025 | 441.00 | 449.50 | 441.00 | 441.50 | 441.50 | 0.34% | 2,113 |
| Jul 10, 2025 | 444.50 | 444.50 | 436.50 | 440.00 | 440.00 | -1.23% | 10,078 |
| Jul 9, 2025 | 418.50 | 445.50 | 418.50 | 445.50 | 445.50 | 5.44% | 4,204 |
| Jul 8, 2025 | 420.50 | 429.00 | 420.50 | 422.50 | 422.50 | -0.35% | 4,126 |
| Jul 7, 2025 | 425.00 | 427.00 | 423.00 | 424.00 | 424.00 | 0.12% | 1,090 |