Wilh. Wilhelmsen Holding ASA (OSL:WWIB)
Norway · Delayed Price · Currency is NOK 465.50
+1.00 (0.22%)
At close: Oct 23, 2025
OSL:WWIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 450.00 | 472.00 | 450.00 | 470.50 | 470.50 | 1.07% | 5,714 |
| Oct 23, 2025 | 474.50 | 474.50 | 463.00 | 465.50 | 465.50 | 0.22% | 2,036 |
| Oct 22, 2025 | 469.00 | 469.00 | 458.00 | 464.50 | 464.50 | - | 3,171 |
| Oct 21, 2025 | 466.00 | 471.50 | 461.50 | 464.50 | 464.50 | -0.96% | 1,664 |
| Oct 20, 2025 | 489.50 | 489.50 | 465.50 | 469.00 | 469.00 | 0.75% | 2,952 |
| Oct 17, 2025 | 497.50 | 497.50 | 459.50 | 465.50 | 465.50 | -0.96% | 6,219 |
| Oct 16, 2025 | 472.50 | 474.50 | 467.50 | 470.00 | 470.00 | -0.53% | 2,440 |
| Oct 15, 2025 | 465.00 | 472.50 | 460.00 | 472.50 | 472.50 | 2.49% | 4,718 |
| Oct 14, 2025 | 464.00 | 464.00 | 452.00 | 461.00 | 461.00 | 0.33% | 10,447 |
| Oct 13, 2025 | 452.50 | 462.00 | 443.50 | 459.50 | 459.50 | 0.33% | 11,309 |
| Oct 10, 2025 | 452.00 | 463.00 | 452.00 | 458.00 | 458.00 | 0.44% | 9,011 |
| Oct 9, 2025 | 470.00 | 470.00 | 456.00 | 456.00 | 456.00 | -1.51% | 9,322 |
| Oct 8, 2025 | 460.00 | 468.50 | 460.00 | 463.00 | 463.00 | 0.22% | 7,103 |
| Oct 7, 2025 | 478.00 | 478.00 | 462.00 | 462.00 | 462.00 | -3.95% | 6,155 |
| Oct 6, 2025 | 489.50 | 489.50 | 478.00 | 481.00 | 481.00 | 0.63% | 5,356 |
| Oct 3, 2025 | 481.50 | 487.00 | 478.00 | 478.00 | 478.00 | 0.63% | 2,919 |
| Oct 2, 2025 | 494.00 | 494.00 | 475.00 | 475.00 | 475.00 | -3.46% | 2,396 |
| Oct 1, 2025 | 477.50 | 492.00 | 477.50 | 492.00 | 492.00 | 3.36% | 3,516 |
| Sep 30, 2025 | 494.00 | 494.00 | 475.00 | 476.00 | 476.00 | -0.73% | 2,847 |
| Sep 29, 2025 | 497.00 | 497.00 | 479.00 | 479.50 | 479.50 | -2.54% | 5,731 |
| Sep 26, 2025 | 489.00 | 493.50 | 485.50 | 492.00 | 492.00 | 0.61% | 2,349 |
| Sep 25, 2025 | 494.00 | 503.00 | 489.00 | 489.00 | 489.00 | -0.91% | 2,274 |
| Sep 24, 2025 | 486.00 | 496.00 | 485.00 | 493.50 | 493.50 | 1.65% | 5,057 |
| Sep 23, 2025 | 498.00 | 498.00 | 485.50 | 485.50 | 485.50 | -2.12% | 3,907 |
| Sep 22, 2025 | 497.00 | 497.50 | 493.00 | 496.00 | 496.00 | 2.27% | 4,542 |
| Sep 19, 2025 | 508.00 | 508.00 | 485.00 | 485.00 | 485.00 | -3.19% | 75,795 |
| Sep 18, 2025 | 497.50 | 505.00 | 496.00 | 501.00 | 501.00 | 1.31% | 3,387 |
| Sep 17, 2025 | 498.50 | 501.00 | 492.00 | 494.50 | 494.50 | -0.30% | 3,694 |
| Sep 16, 2025 | 497.50 | 502.00 | 494.00 | 496.00 | 496.00 | 0.30% | 6,997 |
| Sep 15, 2025 | 488.00 | 496.50 | 483.50 | 494.50 | 494.50 | 3.13% | 6,479 |
| 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 |