Wilh. Wilhelmsen Holding ASA (OSL:WWIB)
Norway · Delayed Price · Currency is NOK 863.00
+11.00 (1.29%)
Nov 13, 2026, 4:25 PM CET
OSL:WWIB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 860.00 | 874.00 | 856.00 | 863.00 | 863.00 | 1.29% | 7,925 |
| Nov 12, 2026 | 844.00 | 853.00 | 839.00 | 852.00 | 852.00 | 0.95% | 13,957 |
| Nov 11, 2026 | 832.00 | 853.00 | 832.00 | 844.00 | 844.00 | -0.88% | 63,214 |
| Nov 10, 2026 | 845.00 | 860.00 | 842.00 | 860.00 | 851.50 | 1.30% | 9,086 |
| Nov 9, 2026 | 842.00 | 849.00 | 836.00 | 849.00 | 840.61 | 1.68% | 14,269 |
| Nov 6, 2026 | 842.00 | 842.00 | 811.00 | 835.00 | 826.75 | -1.53% | 21,291 |
| Nov 5, 2026 | 830.00 | 852.00 | 818.00 | 848.00 | 839.62 | 1.31% | 8,125 |
| Nov 4, 2026 | 815.00 | 837.00 | 815.00 | 837.00 | 828.73 | 1.21% | 9,642 |
| Nov 3, 2026 | 804.00 | 841.00 | 798.00 | 827.00 | 818.83 | 3.12% | 9,987 |
| Nov 2, 2026 | 792.00 | 810.00 | 792.00 | 802.00 | 794.07 | 0.63% | 15,183 |
| Oct 30, 2026 | 797.00 | 801.00 | 783.00 | 797.00 | 789.12 | - | 9,483 |
| Oct 29, 2026 | 819.00 | 819.00 | 796.00 | 797.00 | 789.12 | -0.99% | 5,564 |
| Oct 28, 2026 | 808.00 | 819.00 | 805.00 | 805.00 | 797.04 | -0.37% | 3,491 |
| Oct 27, 2026 | 810.00 | 815.00 | 808.00 | 808.00 | 800.01 | -0.25% | 2,239 |
| Oct 26, 2026 | 788.00 | 817.00 | 788.00 | 810.00 | 801.99 | 4.38% | 5,223 |
| Oct 23, 2026 | 820.00 | 820.00 | 776.00 | 776.00 | 768.33 | -3.96% | 6,312 |
| Oct 22, 2026 | 840.00 | 840.00 | 808.00 | 808.00 | 800.01 | -3.69% | 2,967 |
| Oct 21, 2026 | 814.00 | 840.00 | 814.00 | 839.00 | 830.71 | 1.08% | 2,669 |
| Oct 20, 2026 | 829.00 | 832.00 | 816.00 | 830.00 | 821.80 | -0.95% | 4,012 |
| Oct 19, 2026 | 838.00 | 838.00 | 825.00 | 838.00 | 829.72 | 0.96% | 6,140 |
| Oct 16, 2026 | 842.00 | 847.00 | 830.00 | 830.00 | 821.80 | -0.84% | 4,184 |
| Oct 15, 2026 | 839.00 | 846.00 | 835.00 | 837.00 | 828.73 | -1.18% | 4,629 |
| Oct 14, 2026 | 860.00 | 869.00 | 842.00 | 847.00 | 838.63 | -1.28% | 4,735 |
| Oct 13, 2026 | 854.00 | 862.00 | 853.00 | 858.00 | 849.52 | - | 4,221 |
| Oct 12, 2026 | 850.00 | 865.00 | 847.00 | 858.00 | 849.52 | 1.06% | 11,794 |
| Oct 9, 2026 | 837.00 | 850.00 | 825.00 | 849.00 | 840.61 | 1.92% | 8,951 |
| Oct 8, 2026 | 821.00 | 840.00 | 815.00 | 833.00 | 824.77 | 0.97% | 6,881 |
| Oct 7, 2026 | 846.00 | 846.00 | 819.00 | 825.00 | 816.85 | -3.28% | 9,156 |
| Oct 6, 2026 | 846.00 | 884.00 | 845.00 | 853.00 | 844.57 | -3.07% | 6,917 |
| Oct 5, 2026 | 887.00 | 891.00 | 877.00 | 880.00 | 871.30 | -0.79% | 6,514 |
| Oct 2, 2026 | 880.00 | 895.00 | 872.00 | 887.00 | 878.23 | 0.23% | 8,585 |
| Oct 1, 2026 | 880.00 | 896.00 | 866.00 | 885.00 | 876.25 | - | 10,632 |
| Sep 30, 2026 | 841.00 | 890.00 | 841.00 | 885.00 | 876.25 | 5.86% | 13,334 |
| Sep 29, 2026 | 880.00 | 880.00 | 835.00 | 836.00 | 827.74 | -2.34% | 7,977 |
| Sep 28, 2026 | 846.00 | 869.00 | 844.00 | 856.00 | 847.54 | 1.42% | 6,631 |
| Sep 25, 2026 | 845.00 | 848.00 | 836.00 | 844.00 | 835.66 | 1.32% | 5,535 |
| Sep 24, 2026 | 810.00 | 839.00 | 810.00 | 833.00 | 824.77 | 3.22% | 4,962 |
| Sep 23, 2026 | 817.00 | 820.00 | 807.00 | 807.00 | 799.02 | -0.98% | 7,594 |
| Sep 22, 2026 | 816.00 | 820.00 | 805.00 | 815.00 | 806.94 | -0.12% | 4,389 |
| Sep 21, 2026 | 798.00 | 819.00 | 798.00 | 816.00 | 807.93 | -0.49% | 4,130 |
| Sep 18, 2026 | 815.00 | 820.00 | 805.00 | 820.00 | 811.90 | 0.61% | 6,941 |
| Sep 17, 2026 | 802.00 | 817.00 | 802.00 | 815.00 | 806.94 | 1.75% | 5,791 |
| Sep 16, 2026 | 803.00 | 804.00 | 795.00 | 801.00 | 793.08 | 0.13% | 2,642 |
| Sep 15, 2026 | 792.00 | 800.00 | 790.00 | 800.00 | 792.09 | -0.25% | 4,462 |
| Sep 14, 2026 | 793.00 | 804.00 | 793.00 | 802.00 | 794.07 | 1.52% | 3,550 |
| Sep 11, 2026 | 794.00 | 794.00 | 787.00 | 790.00 | 782.19 | 0.51% | 4,848 |
| Sep 10, 2026 | 795.00 | 795.00 | 786.00 | 786.00 | 778.23 | 0.51% | 4,012 |
| Sep 9, 2026 | 777.00 | 784.00 | 772.00 | 782.00 | 774.27 | 1.56% | 2,701 |
| Sep 8, 2026 | 786.00 | 791.00 | 770.00 | 770.00 | 762.39 | -2.04% | 5,346 |
| Sep 7, 2026 | 775.00 | 788.00 | 774.00 | 786.00 | 778.23 | 1.68% | 9,704 |