Wilh. Wilhelmsen Holding ASA (OSL:WWIB)
Norway · Delayed Price · Currency is NOK 520.00
0.00 (0.00%)
At close: Dec 5, 2025
OSL:WWIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 520.00 | 522.00 | 518.00 | 518.00 | - | -0.38% | 1,309 |
| 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 |
| Oct 28, 2025 | 465.50 | 477.00 | 465.50 | 477.00 | 469.14 | 0.74% | 1,261 |
| Oct 27, 2025 | 474.50 | 475.50 | 465.00 | 473.50 | 465.70 | 0.64% | 3,977 |
| Oct 24, 2025 | 450.00 | 472.00 | 450.00 | 470.50 | 462.75 | 1.07% | 5,714 |
| Oct 23, 2025 | 474.50 | 474.50 | 463.00 | 465.50 | 457.83 | 0.22% | 2,036 |
| Oct 22, 2025 | 469.00 | 469.00 | 458.00 | 464.50 | 456.85 | - | 3,171 |
| Oct 21, 2025 | 466.00 | 471.50 | 461.50 | 464.50 | 456.85 | -0.96% | 1,664 |
| Oct 20, 2025 | 489.50 | 489.50 | 465.50 | 469.00 | 461.27 | 0.75% | 2,952 |
| Oct 17, 2025 | 497.50 | 497.50 | 459.50 | 465.50 | 457.83 | -0.96% | 6,219 |
| Oct 16, 2025 | 472.50 | 474.50 | 467.50 | 470.00 | 462.26 | -0.53% | 2,440 |
| Oct 15, 2025 | 465.00 | 472.50 | 460.00 | 472.50 | 464.71 | 2.49% | 4,718 |
| Oct 14, 2025 | 464.00 | 464.00 | 452.00 | 461.00 | 453.40 | 0.33% | 10,447 |
| Oct 13, 2025 | 452.50 | 462.00 | 443.50 | 459.50 | 451.93 | 0.33% | 11,309 |
| Oct 10, 2025 | 452.00 | 463.00 | 452.00 | 458.00 | 450.45 | 0.44% | 9,011 |
| Oct 9, 2025 | 470.00 | 470.00 | 456.00 | 456.00 | 448.49 | -1.51% | 9,322 |
| Oct 8, 2025 | 460.00 | 468.50 | 460.00 | 463.00 | 455.37 | 0.22% | 7,103 |
| Oct 7, 2025 | 478.00 | 478.00 | 462.00 | 462.00 | 454.39 | -3.95% | 6,155 |
| Oct 6, 2025 | 489.50 | 489.50 | 478.00 | 481.00 | 473.07 | 0.63% | 5,356 |
| Oct 3, 2025 | 481.50 | 487.00 | 478.00 | 478.00 | 470.12 | 0.63% | 2,919 |
| Oct 2, 2025 | 494.00 | 494.00 | 475.00 | 475.00 | 467.17 | -3.46% | 2,396 |
| Oct 1, 2025 | 477.50 | 492.00 | 477.50 | 492.00 | 483.89 | 3.36% | 3,516 |
| Sep 30, 2025 | 494.00 | 494.00 | 475.00 | 476.00 | 468.16 | -0.73% | 2,847 |
| Sep 29, 2025 | 497.00 | 497.00 | 479.00 | 479.50 | 471.60 | -2.54% | 5,731 |