Wallenius Wilhelmsen ASA (WAWIF)
OTCMKTS
· Delayed Price · Currency is USD
6.94
+0.39 (5.87%)
Apr 23, 2025, 4:00 PM EDT
Wallenius Wilhelmsen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Mar 4, 2025 | 7.53 | 7.80 | 7.53 | 7.80 | 7.80 | -2.38% | 1,350 |
| Mar 3, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 500 |
| Feb 28, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| Feb 27, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 550 |
| Feb 26, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -2.68% | 236 |
| Feb 25, 2025 | 8.20 | 8.25 | 8.10 | 8.21 | 8.21 | -0.79% | 2,750 |
| Feb 24, 2025 | 8.40 | 8.40 | 8.28 | 8.28 | 8.28 | -4.89% | 2,200 |
| Feb 21, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Feb 20, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Feb 19, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 2 |
| Feb 18, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.33% | 200 |
| Feb 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.69% | 20,100 |
| Feb 13, 2025 | 8.55 | 8.85 | 8.55 | 8.85 | 8.85 | 1.96% | 2,611 |
| Feb 12, 2025 | 8.50 | 8.68 | 8.50 | 8.68 | 8.68 | 3.83% | 2,672 |
| Feb 11, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | - |