Wilh. Wilhelmsen Holding ASA (OSL:WWIB)
Norway · Delayed Price · Currency is NOK 776.00
-32.00 (-3.96%)
Oct 23, 2026, 4:25 PM CEST
OSL:WWIB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 820.00 | 820.00 | 776.00 | 776.00 | 776.00 | -3.96% | 6,312 |
| Oct 22, 2026 | 840.00 | 840.00 | 808.00 | 808.00 | 808.00 | -3.69% | 2,967 |
| Oct 21, 2026 | 814.00 | 840.00 | 814.00 | 839.00 | 839.00 | 1.08% | 2,669 |
| Oct 20, 2026 | 829.00 | 832.00 | 816.00 | 830.00 | 830.00 | -0.95% | 4,012 |
| Oct 19, 2026 | 838.00 | 838.00 | 825.00 | 838.00 | 838.00 | 0.96% | 6,140 |
| Oct 16, 2026 | 842.00 | 847.00 | 830.00 | 830.00 | 830.00 | -0.84% | 4,184 |
| Oct 15, 2026 | 839.00 | 846.00 | 835.00 | 837.00 | 837.00 | -1.18% | 4,629 |
| Oct 14, 2026 | 860.00 | 869.00 | 842.00 | 847.00 | 847.00 | -1.28% | 4,735 |
| Oct 13, 2026 | 854.00 | 862.00 | 853.00 | 858.00 | 858.00 | - | 4,221 |
| Oct 12, 2026 | 850.00 | 865.00 | 847.00 | 858.00 | 858.00 | 1.06% | 11,794 |
| Oct 9, 2026 | 837.00 | 850.00 | 825.00 | 849.00 | 849.00 | 1.92% | 8,951 |
| Oct 8, 2026 | 821.00 | 840.00 | 815.00 | 833.00 | 833.00 | 0.97% | 6,881 |
| Oct 7, 2026 | 846.00 | 846.00 | 819.00 | 825.00 | 825.00 | -3.28% | 9,156 |
| Oct 6, 2026 | 846.00 | 884.00 | 845.00 | 853.00 | 853.00 | -3.07% | 6,917 |
| Oct 5, 2026 | 887.00 | 891.00 | 877.00 | 880.00 | 880.00 | -0.79% | 6,514 |
| 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 |