Wilh. Wilhelmsen Holding ASA (OSL:WWIB)
Norway · Delayed Price · Currency is NOK 802.00
+12.00 (1.52%)
Sep 14, 2026, 4:25 PM CET
OSL:WWIB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 793.00 | 804.00 | 793.00 | 802.00 | - | 1.52% | 3,515 |
| 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 |
| 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 |