Wilh. Wilhelmsen Holding ASA (OSL:WWIB)
Norway · Delayed Price · Currency is NOK 599.00
+44.00 (7.93%)
Jan 13, 2026, 4:28 PM CET
OSL:WWIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 575.00 | 594.00 | 574.00 | 592.00 | - | 6.67% | 14,994 |
| Jan 12, 2026 | 556.00 | 559.00 | 554.00 | 555.00 | 555.00 | -0.18% | 11,080 |
| Jan 9, 2026 | 549.00 | 560.00 | 548.00 | 556.00 | 556.00 | 1.65% | 14,069 |
| Jan 8, 2026 | 551.00 | 555.00 | 546.00 | 547.00 | 547.00 | -1.26% | 18,163 |
| Jan 7, 2026 | 552.00 | 555.00 | 549.00 | 554.00 | 554.00 | 0.54% | 16,362 |
| Jan 6, 2026 | 548.00 | 553.00 | 548.00 | 551.00 | 551.00 | 0.55% | 9,038 |
| Jan 5, 2026 | 550.00 | 555.00 | 548.00 | 548.00 | 548.00 | - | 4,352 |
| Jan 2, 2026 | 552.00 | 556.00 | 545.00 | 548.00 | 548.00 | 0.18% | 8,778 |
| Dec 30, 2025 | 546.00 | 552.00 | 545.00 | 547.00 | 547.00 | 0.74% | 6,239 |
| Dec 29, 2025 | 530.00 | 543.00 | 528.00 | 543.00 | 543.00 | 3.43% | 9,842 |
| Dec 23, 2025 | 520.00 | 526.00 | 513.00 | 525.00 | 525.00 | 0.96% | 10,443 |
| Dec 22, 2025 | 524.00 | 524.00 | 519.00 | 520.00 | 520.00 | -0.38% | 3,907 |
| Dec 19, 2025 | 538.00 | 538.00 | 518.00 | 522.00 | 522.00 | -2.61% | 13,023 |
| Dec 18, 2025 | 532.00 | 537.00 | 528.00 | 536.00 | 536.00 | 1.13% | 6,800 |
| Dec 17, 2025 | 529.00 | 532.00 | 526.00 | 530.00 | 530.00 | - | 9,640 |
| Dec 16, 2025 | 519.00 | 530.00 | 516.00 | 530.00 | 530.00 | 1.92% | 26,787 |
| Dec 15, 2025 | 530.00 | 531.00 | 518.00 | 520.00 | 520.00 | -1.70% | 3,633 |
| Dec 12, 2025 | 537.00 | 537.00 | 528.00 | 529.00 | 529.00 | -0.94% | 2,190 |
| Dec 11, 2025 | 528.00 | 537.00 | 526.00 | 534.00 | 534.00 | 1.14% | 5,055 |
| Dec 10, 2025 | 520.00 | 533.00 | 520.00 | 528.00 | 528.00 | 0.96% | 2,478 |
| Dec 9, 2025 | 528.00 | 528.00 | 521.00 | 523.00 | 523.00 | -0.76% | 3,860 |
| Dec 8, 2025 | 510.00 | 527.00 | 510.00 | 527.00 | 527.00 | 1.35% | 6,066 |
| Dec 5, 2025 | 520.00 | 522.00 | 516.00 | 520.00 | 520.00 | - | 2,566 |
| Dec 4, 2025 | 517.00 | 521.00 | 516.00 | 520.00 | 520.00 | 0.97% | 4,862 |
| Dec 3, 2025 | 510.00 | 521.00 | 510.00 | 515.00 | 515.00 | - | 3,802 |
| Dec 2, 2025 | 512.00 | 516.00 | 511.00 | 515.00 | 515.00 | 1.78% | 6,203 |
| Dec 1, 2025 | 510.00 | 511.00 | 500.00 | 506.00 | 506.00 | - | 6,174 |
| Nov 28, 2025 | 514.00 | 514.00 | 500.00 | 506.00 | 506.00 | 0.40% | 5,720 |
| Nov 27, 2025 | 514.00 | 514.00 | 504.00 | 504.00 | 504.00 | -0.20% | 2,512 |
| Nov 26, 2025 | 505.00 | 510.00 | 501.00 | 505.00 | 505.00 | 0.20% | 3,761 |
| Nov 25, 2025 | 501.00 | 513.00 | 501.00 | 504.00 | 504.00 | 1.31% | 22,869 |
| Nov 24, 2025 | 495.50 | 502.00 | 495.50 | 497.50 | 497.50 | 0.71% | 2,947 |
| Nov 21, 2025 | 505.00 | 505.00 | 490.00 | 494.00 | 494.00 | -1.00% | 4,051 |
| Nov 20, 2025 | 500.00 | 502.00 | 488.00 | 499.00 | 499.00 | 1.42% | 3,895 |
| Nov 19, 2025 | 475.00 | 499.00 | 475.00 | 492.00 | 492.00 | 4.24% | 10,213 |
| Nov 18, 2025 | 492.50 | 492.50 | 472.00 | 472.00 | 472.00 | -2.98% | 2,242 |
| Nov 17, 2025 | 475.50 | 488.00 | 472.50 | 486.50 | 486.50 | 2.31% | 3,570 |
| Nov 14, 2025 | 480.50 | 481.00 | 473.50 | 475.50 | 475.50 | -0.94% | 2,694 |
| Nov 13, 2025 | 479.00 | 481.00 | 474.50 | 480.00 | 480.00 | - | 2,366 |
| Nov 12, 2025 | 484.00 | 485.50 | 477.00 | 480.00 | 480.00 | -1.13% | 4,497 |
| Nov 11, 2025 | 489.50 | 491.50 | 485.00 | 485.50 | 477.50 | -0.10% | 1,680 |
| Nov 10, 2025 | 489.50 | 493.00 | 485.50 | 486.00 | 477.99 | - | 4,108 |
| Nov 7, 2025 | 489.50 | 492.00 | 483.00 | 486.00 | 477.99 | 0.62% | 4,952 |
| Nov 6, 2025 | 482.00 | 487.00 | 476.00 | 483.00 | 475.04 | 1.05% | 7,503 |
| Nov 5, 2025 | 470.50 | 479.00 | 469.50 | 478.00 | 470.12 | 1.06% | 3,945 |
| Nov 4, 2025 | 489.00 | 489.00 | 468.00 | 473.00 | 465.21 | -1.77% | 8,834 |
| Nov 3, 2025 | 493.00 | 493.00 | 475.50 | 481.50 | 473.57 | 0.31% | 5,097 |
| Oct 31, 2025 | 469.00 | 484.50 | 469.00 | 480.00 | 472.09 | 1.48% | 5,534 |
| Oct 30, 2025 | 469.50 | 474.00 | 459.00 | 473.00 | 465.21 | -1.66% | 2,381 |
| Oct 29, 2025 | 468.50 | 482.00 | 468.50 | 481.00 | 473.07 | 0.84% | 1,077 |