Wallenius Wilhelmsen ASA (WAWIF)
OTCMKTS
· Delayed Price · Currency is USD
8.04
-0.20 (-2.37%)
May 15, 2025, 4:00 PM EDT
Wallenius Wilhelmsen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -2.37% | 466 |
| May 14, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 12.43% | 200 |
| May 13, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | - |
| May 12, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 1.67% | 2,250 |
| May 9, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.21% | 100 |
| May 8, 2025 | 7.20 | 7.20 | 7.10 | 7.19 | 7.19 | -0.21% | 435 |
| May 7, 2025 | 6.96 | 7.20 | 6.96 | 7.20 | 7.20 | -8.05% | 500 |
| May 6, 2025 | 7.40 | 7.83 | 7.30 | 7.83 | 7.83 | 5.53% | 8,750 |
| May 5, 2025 | 7.53 | 7.53 | 7.42 | 7.42 | 7.42 | 1.64% | 1,082 |
| May 2, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 50 |
| May 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 8,700 |
| Apr 30, 2025 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | 2.10% | 1,450 |
| Apr 29, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Apr 28, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.56% | 1,000 |
| Apr 25, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 3.60% | 479 |
| Apr 24, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | - |
| Apr 23, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 5.87% | 5,130 |
| Apr 22, 2025 | 6.71 | 6.71 | 6.29 | 6.56 | 6.56 | -9.34% | 11,075 |
| Apr 21, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 7.67% | 150 |
| Apr 17, 2025 | 6.50 | 6.72 | 6.50 | 6.72 | 6.72 | 0.67% | 1,805 |
| Apr 16, 2025 | 6.75 | 6.75 | 6.66 | 6.67 | 6.67 | -2.63% | 4,540 |
| Apr 15, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | - | 761 |
| Apr 14, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 12.30% | 1,215 |
| Apr 11, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Apr 10, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Apr 9, 2025 | 6.00 | 6.14 | 5.89 | 6.10 | 6.10 | 1.67% | 10,350 |
| Apr 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 7, 2025 | 6.00 | 6.00 | 5.68 | 6.00 | 6.00 | - | 1,510 |
| Apr 4, 2025 | 6.35 | 6.35 | 6.00 | 6.00 | 6.00 | -10.55% | 1,173 |
| Apr 3, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | - |
| Apr 2, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | 2 |
| Apr 1, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | - |
| Mar 31, 2025 | 6.92 | 6.92 | 6.71 | 6.71 | 6.71 | -4.85% | 2,750 |
| Mar 28, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 65 |
| Mar 27, 2025 | 7.21 | 7.23 | 7.02 | 7.05 | 7.05 | -11.10% | 9,900 |
| Mar 26, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -13.80% | 1,841 |
| Mar 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Mar 24, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 8.62% | 700 |
| Mar 21, 2025 | 8.89 | 8.89 | 8.47 | 8.47 | 8.47 | -5.89% | 780 |
| Mar 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 6.19% | 426 |
| Mar 19, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | - |
| Mar 18, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | - |
| Mar 17, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | 1 |
| Mar 14, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.53% | 1,215 |
| Mar 13, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - | - |
| Mar 12, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - | - |
| Mar 11, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - | - |
| Mar 10, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 1.57% | 200 |
| Mar 7, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 80 |
| Mar 6, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 6.41% | 100 |