Wilh. Wilhelmsen Holding ASA (OSL:WWIB)
Norway · Delayed Price · Currency is NOK 642.00
-11.00 (-1.68%)
At close: Mar 13, 2026
OSL:WWIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 653.00 | 653.00 | 631.00 | 642.00 | 642.00 | -1.68% | 10,535 |
| Mar 12, 2026 | 662.00 | 662.00 | 650.00 | 653.00 | 653.00 | -1.21% | 6,417 |
| Mar 11, 2026 | 660.00 | 661.00 | 652.00 | 661.00 | 661.00 | - | 5,650 |
| Mar 10, 2026 | 646.00 | 663.00 | 644.00 | 661.00 | 661.00 | 1.69% | 7,132 |
| Mar 9, 2026 | 640.00 | 653.00 | 634.00 | 650.00 | 650.00 | - | 12,314 |
| Mar 6, 2026 | 657.00 | 657.00 | 645.00 | 650.00 | 650.00 | -1.22% | 14,167 |
| Mar 5, 2026 | 662.00 | 662.00 | 652.00 | 658.00 | 658.00 | 1.23% | 32,808 |
| Mar 4, 2026 | 658.00 | 658.00 | 640.00 | 650.00 | 650.00 | -1.22% | 10,769 |
| Mar 3, 2026 | 660.00 | 660.00 | 647.00 | 658.00 | 658.00 | -0.15% | 13,173 |
| Mar 2, 2026 | 659.00 | 670.00 | 648.00 | 659.00 | 659.00 | -0.15% | 14,670 |
| Feb 27, 2026 | 668.00 | 668.00 | 658.50 | 660.00 | 660.00 | -0.30% | 13,030 |
| Feb 26, 2026 | 671.00 | 674.00 | 662.00 | 662.00 | 662.00 | -0.75% | 23,597 |
| Feb 25, 2026 | 685.00 | 685.00 | 667.00 | 667.00 | 667.00 | -0.74% | 14,354 |
| Feb 24, 2026 | 669.00 | 675.00 | 666.00 | 672.00 | 672.00 | 1.20% | 7,724 |
| Feb 23, 2026 | 678.00 | 678.00 | 661.00 | 664.00 | 664.00 | -1.78% | 8,945 |
| Feb 20, 2026 | 662.00 | 676.00 | 657.00 | 676.00 | 676.00 | 2.58% | 16,763 |
| Feb 19, 2026 | 660.00 | 665.00 | 656.00 | 659.00 | 659.00 | 0.30% | 11,344 |
| Feb 18, 2026 | 650.00 | 665.00 | 650.00 | 657.00 | 657.00 | 2.50% | 18,328 |
| Feb 17, 2026 | 619.00 | 645.00 | 616.50 | 641.00 | 641.00 | 4.57% | 22,008 |
| Feb 16, 2026 | 600.00 | 613.00 | 600.00 | 613.00 | 613.00 | 2.17% | 8,478 |
| Feb 13, 2026 | 602.00 | 602.00 | 594.00 | 600.00 | 600.00 | -1.32% | 8,816 |
| Feb 12, 2026 | 607.00 | 616.00 | 596.00 | 608.00 | 608.00 | 1.33% | 11,808 |
| Feb 11, 2026 | 605.00 | 605.00 | 592.00 | 600.00 | 600.00 | -0.66% | 6,317 |
| Feb 10, 2026 | 610.00 | 610.00 | 603.00 | 604.00 | 604.00 | -0.49% | 4,069 |
| Feb 9, 2026 | 614.00 | 615.50 | 605.00 | 607.00 | 607.00 | -0.33% | 4,688 |
| Feb 6, 2026 | 609.00 | 609.00 | 604.00 | 609.00 | 609.00 | - | 6,357 |
| Feb 5, 2026 | 603.00 | 609.00 | 600.00 | 609.00 | 609.00 | 0.50% | 5,632 |
| Feb 4, 2026 | 620.00 | 620.00 | 603.00 | 606.00 | 606.00 | -2.26% | 8,200 |
| Feb 3, 2026 | 615.00 | 620.00 | 611.00 | 620.00 | 620.00 | 1.47% | 5,839 |
| Feb 2, 2026 | 600.00 | 611.00 | 598.00 | 611.00 | 611.00 | 0.33% | 8,864 |
| Jan 30, 2026 | 610.00 | 610.00 | 600.00 | 609.00 | 609.00 | 1.67% | 5,648 |
| Jan 29, 2026 | 609.00 | 612.00 | 599.00 | 599.00 | 599.00 | -0.66% | 4,105 |
| Jan 28, 2026 | 615.00 | 615.00 | 597.00 | 603.00 | 603.00 | - | 9,259 |
| Jan 27, 2026 | 589.00 | 604.00 | 587.00 | 603.00 | 603.00 | 3.08% | 12,338 |
| Jan 26, 2026 | 584.00 | 585.00 | 573.00 | 585.00 | 585.00 | 1.39% | 12,757 |
| Jan 23, 2026 | 582.00 | 582.00 | 572.00 | 577.00 | 577.00 | 0.35% | 9,531 |
| Jan 22, 2026 | 585.00 | 588.00 | 575.00 | 575.00 | 575.00 | - | 6,996 |
| Jan 21, 2026 | 581.00 | 585.00 | 565.00 | 575.00 | 575.00 | -0.86% | 14,141 |
| Jan 20, 2026 | 578.00 | 584.00 | 578.00 | 580.00 | 580.00 | -0.17% | 6,410 |
| Jan 19, 2026 | 589.00 | 589.00 | 581.00 | 581.00 | 581.00 | -2.35% | 9,917 |
| Jan 16, 2026 | 596.00 | 597.00 | 590.00 | 595.00 | 595.00 | 1.19% | 4,453 |
| Jan 15, 2026 | 599.00 | 600.00 | 585.00 | 588.00 | 588.00 | -1.01% | 14,139 |
| Jan 14, 2026 | 602.00 | 602.00 | 589.00 | 594.00 | 594.00 | -0.83% | 13,056 |
| Jan 13, 2026 | 575.00 | 602.00 | 574.00 | 599.00 | 599.00 | 7.93% | 93,523 |
| 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 |