Wilh. Wilhelmsen Holding ASA (OSL:WWIB)
Norway · Delayed Price · Currency is NOK 764.00
+19.00 (2.55%)
Aug 24, 2026, 4:25 PM CET
OSL:WWIB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 749.00 | 761.00 | 744.00 | 761.00 | - | 2.15% | 3,149 |
| 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 |
| Jul 27, 2026 | 681.00 | 690.00 | 681.00 | 688.00 | 688.00 | -0.43% | 4,230 |
| Jul 24, 2026 | 700.00 | 709.00 | 690.00 | 691.00 | 691.00 | -0.58% | 6,104 |
| Jul 23, 2026 | 680.00 | 696.00 | 680.00 | 695.00 | 695.00 | 2.21% | 2,328 |
| Jul 22, 2026 | 674.00 | 682.00 | 673.00 | 680.00 | 680.00 | 0.89% | 5,097 |
| Jul 21, 2026 | 658.00 | 674.00 | 658.00 | 674.00 | 674.00 | 2.12% | 3,614 |
| Jul 20, 2026 | 650.00 | 660.00 | 650.00 | 660.00 | 660.00 | 0.76% | 3,018 |
| Jul 17, 2026 | 656.00 | 663.00 | 653.00 | 655.00 | 655.00 | -0.91% | 1,372 |
| Jul 16, 2026 | 662.00 | 665.00 | 657.00 | 661.00 | 661.00 | -0.30% | 2,642 |
| Jul 15, 2026 | 657.00 | 667.00 | 657.00 | 663.00 | 663.00 | 0.45% | 2,188 |
| Jul 14, 2026 | 650.00 | 666.00 | 650.00 | 660.00 | 660.00 | 0.92% | 4,077 |
| Jul 13, 2026 | 653.00 | 658.00 | 652.00 | 654.00 | 654.00 | 1.08% | 3,290 |
| Jul 10, 2026 | 635.00 | 650.00 | 635.00 | 647.00 | 647.00 | 0.15% | 2,956 |
| Jul 9, 2026 | 655.00 | 655.00 | 643.00 | 646.00 | 646.00 | -1.37% | 3,905 |
| Jul 8, 2026 | 643.00 | 655.00 | 643.00 | 655.00 | 655.00 | 2.34% | 4,140 |
| Jul 7, 2026 | 640.00 | 649.00 | 632.00 | 640.00 | 640.00 | 0.47% | 3,406 |
| Jul 6, 2026 | 633.00 | 641.00 | 626.00 | 637.00 | 637.00 | -0.62% | 3,697 |
| Jul 3, 2026 | 632.00 | 641.00 | 630.00 | 641.00 | 641.00 | 1.42% | 3,719 |
| Jul 2, 2026 | 612.00 | 635.00 | 612.00 | 632.00 | 632.00 | 3.61% | 3,490 |
| Jul 1, 2026 | 600.00 | 612.00 | 600.00 | 610.00 | 610.00 | -0.65% | 7,115 |
| Jun 30, 2026 | 615.00 | 622.00 | 613.00 | 614.00 | 614.00 | -0.49% | 2,492 |
| Jun 29, 2026 | 623.00 | 623.00 | 608.00 | 617.00 | 617.00 | 0.16% | 2,777 |
| Jun 26, 2026 | 620.00 | 631.00 | 616.00 | 616.00 | 616.00 | -1.75% | 6,851 |
| Jun 25, 2026 | 620.00 | 627.00 | 613.00 | 627.00 | 627.00 | 0.48% | 3,184 |
| Jun 24, 2026 | 621.00 | 634.00 | 620.00 | 624.00 | 624.00 | - | 5,202 |
| Jun 23, 2026 | 601.00 | 624.00 | 601.00 | 624.00 | 624.00 | 0.65% | 3,669 |
| Jun 22, 2026 | 610.00 | 623.00 | 609.00 | 620.00 | 620.00 | 1.31% | 6,916 |
| Jun 19, 2026 | 603.00 | 612.00 | 603.00 | 612.00 | 612.00 | 0.99% | 3,812 |
| Jun 18, 2026 | 603.00 | 610.00 | 600.00 | 606.00 | 606.00 | 0.17% | 7,472 |
| Jun 17, 2026 | 635.00 | 635.00 | 604.00 | 605.00 | 605.00 | -1.14% | 8,881 |
| Jun 16, 2026 | 615.00 | 622.00 | 610.00 | 612.00 | 612.00 | -0.65% | 5,137 |