Wilh. Wilhelmsen Holding ASA (OSL:WWIB)
Norway · Delayed Price · Currency is NOK 644.00
+15.00 (2.38%)
Jun 3, 2026, 4:25 PM CET
OSL:WWIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 643.00 | 645.00 | 629.00 | 629.00 | 629.00 | -0.94% | 4,163 |
| Jun 1, 2026 | 631.00 | 638.00 | 625.00 | 635.00 | 635.00 | 0.16% | 8,406 |
| May 29, 2026 | 643.00 | 643.00 | 629.00 | 634.00 | 634.00 | -0.47% | 4,077 |
| May 28, 2026 | 638.00 | 643.00 | 630.00 | 637.00 | 637.00 | -0.47% | 5,093 |
| May 27, 2026 | 637.00 | 643.00 | 635.00 | 640.00 | 640.00 | 0.79% | 5,155 |
| May 26, 2026 | 625.00 | 641.00 | 622.00 | 635.00 | 635.00 | 1.93% | 7,316 |
| May 22, 2026 | 655.00 | 655.00 | 623.00 | 623.00 | 623.00 | -5.61% | 14,270 |
| May 21, 2026 | 660.00 | 666.00 | 654.00 | 660.00 | 660.00 | -0.15% | 4,811 |
| May 20, 2026 | 660.00 | 663.00 | 652.00 | 661.00 | 661.00 | 0.61% | 9,428 |
| May 19, 2026 | 656.00 | 662.00 | 652.00 | 657.00 | 657.00 | -0.45% | 6,231 |
| May 18, 2026 | 651.00 | 667.00 | 640.00 | 660.00 | 660.00 | 1.38% | 12,384 |
| May 15, 2026 | 624.00 | 651.00 | 624.00 | 651.00 | 651.00 | 3.83% | 34,580 |
| May 13, 2026 | 630.00 | 637.00 | 616.00 | 627.00 | 627.00 | -0.48% | 30,688 |
| May 12, 2026 | 628.00 | 632.00 | 620.00 | 630.00 | 630.00 | 0.64% | 5,101 |
| May 11, 2026 | 588.00 | 632.00 | 588.00 | 626.00 | 626.00 | 8.30% | 25,377 |
| May 8, 2026 | 564.00 | 581.00 | 563.00 | 578.00 | 578.00 | 2.48% | 48,465 |
| May 7, 2026 | 586.00 | 587.00 | 564.00 | 564.00 | 564.00 | -2.42% | 20,166 |
| May 6, 2026 | 599.00 | 601.00 | 576.00 | 578.00 | 578.00 | -3.83% | 15,730 |
| May 5, 2026 | 599.00 | 605.00 | 591.00 | 601.00 | 601.00 | 0.50% | 9,775 |
| May 4, 2026 | 611.00 | 611.00 | 597.00 | 598.00 | 598.00 | -0.66% | 10,146 |
| Apr 30, 2026 | 638.00 | 638.00 | 622.00 | 622.00 | 602.00 | -0.48% | 5,981 |
| Apr 29, 2026 | 634.00 | 634.00 | 625.00 | 625.00 | 604.90 | -0.64% | 9,200 |
| Apr 28, 2026 | 622.00 | 631.00 | 622.00 | 629.00 | 608.77 | 1.45% | 3,555 |
| Apr 27, 2026 | 629.00 | 631.00 | 620.00 | 620.00 | 600.06 | -1.27% | 6,019 |
| Apr 24, 2026 | 625.00 | 634.00 | 625.00 | 628.00 | 607.81 | 0.48% | 7,300 |
| Apr 23, 2026 | 630.00 | 634.00 | 625.00 | 625.00 | 604.90 | -0.32% | 4,028 |
| Apr 22, 2026 | 630.00 | 631.00 | 623.00 | 627.00 | 606.84 | -0.48% | 14,200 |
| Apr 21, 2026 | 635.00 | 642.00 | 630.00 | 630.00 | 609.74 | -1.25% | 3,356 |
| Apr 20, 2026 | 636.00 | 641.00 | 635.00 | 638.00 | 617.49 | 0.31% | 2,094 |
| Apr 17, 2026 | 642.00 | 646.00 | 633.00 | 636.00 | 615.55 | -0.93% | 7,837 |
| Apr 16, 2026 | 648.00 | 649.00 | 641.00 | 642.00 | 621.36 | -1.23% | 5,042 |
| Apr 15, 2026 | 669.00 | 669.00 | 646.00 | 650.00 | 629.10 | -0.61% | 3,942 |
| Apr 14, 2026 | 664.00 | 665.00 | 654.00 | 654.00 | 632.97 | -0.91% | 2,765 |
| Apr 13, 2026 | 678.00 | 678.00 | 660.00 | 660.00 | 638.78 | -1.93% | 6,555 |
| Apr 10, 2026 | 678.00 | 679.00 | 669.00 | 673.00 | 651.36 | -1.17% | 4,005 |
| Apr 9, 2026 | 675.00 | 689.00 | 675.00 | 681.00 | 659.10 | 1.49% | 4,818 |
| Apr 8, 2026 | 677.00 | 680.00 | 655.00 | 671.00 | 649.42 | 1.51% | 9,113 |
| Apr 7, 2026 | 655.00 | 667.00 | 655.00 | 661.00 | 639.75 | 1.38% | 6,264 |
| Apr 1, 2026 | 648.00 | 654.00 | 646.00 | 652.00 | 631.04 | 1.56% | 2,009 |
| Mar 31, 2026 | 632.00 | 643.00 | 628.00 | 642.00 | 621.36 | 1.26% | 35,545 |
| Mar 30, 2026 | 627.00 | 634.00 | 622.00 | 634.00 | 613.61 | 1.28% | 18,411 |
| Mar 27, 2026 | 639.00 | 639.00 | 625.00 | 626.00 | 605.87 | -2.03% | 16,858 |
| Mar 26, 2026 | 639.00 | 642.00 | 635.00 | 639.00 | 618.45 | 0.16% | 4,995 |
| Mar 25, 2026 | 650.00 | 650.00 | 638.00 | 638.00 | 617.49 | -0.78% | 6,505 |
| Mar 24, 2026 | 640.00 | 646.00 | 629.00 | 643.00 | 622.32 | 1.42% | 6,155 |
| Mar 23, 2026 | 625.00 | 639.00 | 613.00 | 634.00 | 613.61 | 0.48% | 8,761 |
| Mar 20, 2026 | 649.00 | 654.00 | 631.00 | 631.00 | 610.71 | -2.32% | 18,097 |
| Mar 19, 2026 | 652.00 | 655.00 | 643.00 | 646.00 | 625.23 | -1.97% | 9,568 |
| Mar 18, 2026 | 643.00 | 661.00 | 643.00 | 659.00 | 637.81 | 2.65% | 9,474 |
| Mar 17, 2026 | 638.00 | 647.00 | 637.00 | 642.00 | 621.36 | 0.16% | 8,409 |