Wilh. Wilhelmsen Holding ASA (OSL:WWIB)
Norway · Delayed Price · Currency is NOK 880.00
-7.00 (-0.79%)
Oct 5, 2026, 4:25 PM CET
OSL:WWIB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 887.00 | 891.00 | 882.00 | 885.00 | - | -0.23% | 4,053 |
| Oct 2, 2026 | 880.00 | 895.00 | 872.00 | 887.00 | 887.00 | 0.23% | 8,585 |
| Oct 1, 2026 | 880.00 | 896.00 | 866.00 | 885.00 | 885.00 | - | 10,632 |
| Sep 30, 2026 | 841.00 | 890.00 | 841.00 | 885.00 | 885.00 | 5.86% | 13,334 |
| Sep 29, 2026 | 880.00 | 880.00 | 835.00 | 836.00 | 836.00 | -2.34% | 7,977 |
| Sep 28, 2026 | 846.00 | 869.00 | 844.00 | 856.00 | 856.00 | 1.42% | 6,631 |
| Sep 25, 2026 | 845.00 | 848.00 | 836.00 | 844.00 | 844.00 | 1.32% | 5,535 |
| Sep 24, 2026 | 810.00 | 839.00 | 810.00 | 833.00 | 833.00 | 3.22% | 4,962 |
| Sep 23, 2026 | 817.00 | 820.00 | 807.00 | 807.00 | 807.00 | -0.98% | 7,594 |
| Sep 22, 2026 | 816.00 | 820.00 | 805.00 | 815.00 | 815.00 | -0.12% | 4,389 |
| Sep 21, 2026 | 798.00 | 819.00 | 798.00 | 816.00 | 816.00 | -0.49% | 4,130 |
| Sep 18, 2026 | 815.00 | 820.00 | 805.00 | 820.00 | 820.00 | 0.61% | 6,941 |
| Sep 17, 2026 | 802.00 | 817.00 | 802.00 | 815.00 | 815.00 | 1.75% | 5,791 |
| Sep 16, 2026 | 803.00 | 804.00 | 795.00 | 801.00 | 801.00 | 0.13% | 2,642 |
| Sep 15, 2026 | 792.00 | 800.00 | 790.00 | 800.00 | 800.00 | -0.25% | 4,462 |
| Sep 14, 2026 | 793.00 | 804.00 | 793.00 | 802.00 | 802.00 | 1.52% | 3,550 |
| Sep 11, 2026 | 794.00 | 794.00 | 787.00 | 790.00 | 790.00 | 0.51% | 4,848 |
| Sep 10, 2026 | 795.00 | 795.00 | 786.00 | 786.00 | 786.00 | 0.51% | 4,012 |
| Sep 9, 2026 | 777.00 | 784.00 | 772.00 | 782.00 | 782.00 | 1.56% | 2,701 |
| Sep 8, 2026 | 786.00 | 791.00 | 770.00 | 770.00 | 770.00 | -2.04% | 5,346 |
| Sep 7, 2026 | 775.00 | 788.00 | 774.00 | 786.00 | 786.00 | 1.68% | 9,704 |
| Sep 4, 2026 | 749.00 | 775.00 | 749.00 | 773.00 | 773.00 | 1.98% | 3,783 |
| Sep 3, 2026 | 752.00 | 760.00 | 752.00 | 758.00 | 758.00 | 0.66% | 2,214 |
| Sep 2, 2026 | 757.00 | 762.00 | 749.00 | 753.00 | 753.00 | -0.53% | 794 |
| Sep 1, 2026 | 755.00 | 766.00 | 751.00 | 757.00 | 757.00 | 0.53% | 1,870 |
| Aug 31, 2026 | 759.00 | 761.00 | 753.00 | 753.00 | 753.00 | -0.13% | 6,566 |
| Aug 28, 2026 | 752.00 | 760.00 | 746.00 | 754.00 | 754.00 | -0.13% | 8,286 |
| Aug 27, 2026 | 762.00 | 762.00 | 752.00 | 755.00 | 755.00 | -0.26% | 1,636 |
| Aug 26, 2026 | 770.00 | 770.00 | 757.00 | 757.00 | 757.00 | -2.57% | 4,468 |
| Aug 25, 2026 | 766.00 | 777.00 | 761.00 | 777.00 | 777.00 | 1.70% | 4,423 |
| Aug 24, 2026 | 749.00 | 769.00 | 744.00 | 764.00 | 764.00 | 2.55% | 10,131 |
| Aug 21, 2026 | 725.00 | 745.00 | 725.00 | 745.00 | 745.00 | 2.76% | 2,092 |
| Aug 20, 2026 | 740.00 | 740.00 | 722.00 | 725.00 | 725.00 | -2.03% | 8,890 |
| Aug 19, 2026 | 740.00 | 751.00 | 734.00 | 740.00 | 740.00 | 0.82% | 3,825 |
| Aug 18, 2026 | 752.00 | 752.00 | 734.00 | 734.00 | 734.00 | -2.65% | 2,975 |
| Aug 17, 2026 | 750.00 | 756.00 | 739.00 | 754.00 | 754.00 | 0.80% | 5,351 |
| Aug 14, 2026 | 743.00 | 748.00 | 733.00 | 748.00 | 748.00 | 0.67% | 5,536 |
| Aug 13, 2026 | 723.00 | 743.00 | 715.00 | 743.00 | 743.00 | 3.48% | 8,302 |
| Aug 12, 2026 | 720.00 | 720.00 | 707.00 | 718.00 | 718.00 | 1.13% | 4,681 |
| Aug 11, 2026 | 706.00 | 712.00 | 704.00 | 710.00 | 710.00 | 0.71% | 12,263 |
| Aug 10, 2026 | 700.00 | 709.00 | 699.00 | 705.00 | 705.00 | 0.28% | 5,837 |
| Aug 7, 2026 | 709.00 | 725.00 | 703.00 | 703.00 | 703.00 | - | 5,540 |
| Aug 6, 2026 | 706.00 | 706.00 | 695.00 | 703.00 | 703.00 | -0.28% | 3,854 |
| Aug 5, 2026 | 708.00 | 710.00 | 700.00 | 705.00 | 705.00 | 0.14% | 2,696 |
| Aug 4, 2026 | 714.00 | 716.00 | 704.00 | 704.00 | 704.00 | -1.26% | 2,940 |
| Aug 3, 2026 | 697.00 | 715.00 | 697.00 | 713.00 | 713.00 | - | 11,666 |
| Jul 31, 2026 | 704.00 | 718.00 | 704.00 | 713.00 | 713.00 | 1.28% | 6,376 |
| Jul 30, 2026 | 708.00 | 715.00 | 703.00 | 704.00 | 704.00 | -0.85% | 5,263 |
| Jul 29, 2026 | 715.00 | 715.00 | 705.00 | 710.00 | 710.00 | 0.42% | 5,605 |
| Jul 28, 2026 | 699.00 | 707.00 | 688.00 | 707.00 | 707.00 | 2.76% | 6,465 |