Skip to main content
Wallenius Wilhelmsen ASA (FRA:WNL)
Germany flag Germany · Delayed Price · Currency is EUR
7.97
-0.23 (-2.81%)
At close: Dec 5, 2025

Wallenius Wilhelmsen ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.038.037.977.977.97-2.81%-
Dec 4, 20257.868.207.868.208.204.33%1,050
Dec 3, 20257.828.147.827.867.860.83%5,690
Dec 2, 20257.768.007.767.797.790.45%15,660
Dec 1, 20257.857.857.767.767.761.31%500
Nov 28, 20257.557.757.557.667.662.00%2,001
Nov 27, 20257.547.547.517.517.51-1.05%-
Nov 26, 20257.517.607.517.597.591.74%1,270
Nov 25, 20257.367.707.367.467.461.15%220
Nov 24, 20257.627.627.377.377.37-0.07%400
Nov 21, 20257.357.587.327.387.380.55%5,405
Nov 20, 20257.487.677.347.347.34-2.65%70
Nov 19, 20257.467.607.467.547.544.00%571
Nov 18, 20257.407.407.257.257.25-2.09%1,030
Nov 17, 20257.117.467.117.407.404.08%66
Nov 14, 20257.167.267.117.117.11-0.28%2,075
Nov 13, 20257.327.327.137.137.13-3.06%500
Nov 12, 20257.247.397.217.367.361.80%1,501
Nov 11, 20257.297.477.217.237.23-0.96%66
Nov 10, 20257.237.377.237.307.301.74%260
Nov 7, 20256.977.206.977.177.174.52%509
Nov 6, 20256.717.146.716.866.865.54%40
Nov 5, 20256.736.736.506.506.50-0.15%250
Nov 4, 20256.666.686.516.516.51-2.18%19
Nov 3, 20256.686.876.666.666.66-0.08%3,007
Oct 31, 20256.636.936.636.666.660.23%350
Oct 30, 20256.816.816.656.656.65-1.41%36
Oct 29, 20256.706.926.706.746.740.60%4,228
Oct 28, 20256.556.846.556.706.700.60%450
Oct 27, 20256.586.796.586.666.662.62%2,590
Oct 24, 20256.636.736.496.496.49-1.74%300
Oct 23, 20256.396.616.396.616.613.53%-
Oct 22, 20256.526.526.386.386.38-2.30%150
Oct 21, 20256.606.656.536.536.53-1.21%200
Oct 20, 20256.446.616.446.616.612.80%4
Oct 17, 20256.556.556.436.436.43-1.83%15,000
Oct 16, 20256.566.706.556.556.550.31%501
Oct 15, 20256.616.796.536.536.53-1.80%2,425
Oct 14, 20256.926.926.606.656.65-2.13%1,004
Oct 13, 20257.197.196.686.806.80-3.07%2,942
Oct 10, 20257.147.287.017.017.01-1.82%780
Oct 9, 20257.267.287.147.147.14-1.45%5,344
Oct 8, 20257.337.337.257.257.250.62%1,072
Oct 7, 20257.717.717.207.207.20-6.68%1,038
Oct 6, 20257.757.887.707.727.721.71%1,360
Oct 3, 20257.617.827.597.597.59-0.26%725
Oct 2, 20257.687.887.617.617.61-0.13%10
Oct 1, 20257.607.627.607.627.620.20%6,000
Sep 30, 20257.657.947.467.607.60-0.78%2,772
Sep 29, 20258.008.147.667.667.66-4.25%2,002
Sep 26, 20257.868.127.868.008.001.85%12,000
Sep 25, 20257.908.147.867.867.860.90%173
Sep 24, 20257.797.797.797.797.790.32%-
Sep 23, 20258.008.007.767.767.76-3.00%895
Sep 22, 20258.098.097.908.008.000.25%11,588
Sep 19, 20258.158.227.987.987.98-2.09%2
Sep 18, 20257.948.157.948.158.151.88%-
Sep 17, 20257.958.007.958.008.000.76%228
Sep 16, 20258.108.107.947.947.940.51%1,099
Sep 15, 20258.088.087.907.907.900.83%98
Sep 12, 20257.867.957.847.847.84-0.19%20
Sep 11, 20257.848.137.827.857.85-1.20%2,765
Sep 10, 20258.048.067.957.957.95-0.81%311
Sep 9, 20258.078.078.018.018.01-0.87%-
Sep 8, 20257.938.327.938.088.080.69%249
Sep 5, 20257.838.107.838.038.033.28%588
Sep 4, 20257.807.877.777.777.77-0.38%321
Sep 3, 20257.707.897.707.807.801.30%3
Sep 2, 20257.727.737.707.707.70-1.09%318
Sep 1, 20258.238.237.797.797.79-1.52%100
Aug 29, 20257.908.067.907.917.91-1.19%10
Aug 28, 20258.088.188.008.008.003.09%322
Aug 27, 20257.807.937.687.767.761.57%3,228
Aug 26, 20258.308.307.627.647.64-12.79%249
Aug 25, 20258.898.898.768.767.81-0.51%502
Aug 22, 20258.518.938.518.817.854.02%1,993
Aug 21, 20258.508.648.478.477.550.18%108
Aug 20, 20258.248.498.248.457.532.55%1,019
Aug 19, 20258.258.458.248.247.35-2.08%500
Aug 18, 20258.108.428.108.427.504.73%400
Aug 15, 20258.218.318.048.047.16-2.07%2,191
Aug 14, 20258.478.498.218.217.31-3.30%400
Aug 13, 20258.598.698.488.497.560.35%1,370
Aug 12, 20258.148.498.148.467.546.35%10
Aug 11, 20258.268.267.957.957.09-3.23%250
Aug 8, 20258.108.228.108.227.321.42%-
Aug 7, 20258.118.118.108.107.22-0.61%-
Aug 6, 20258.078.248.078.157.271.43%5,175
Aug 5, 20257.728.047.728.047.163.88%4,000
Aug 4, 20257.747.847.747.746.90-3.55%65
Aug 1, 20257.858.027.858.027.152.04%250
Jul 31, 20257.857.957.857.867.010.90%250
Jul 30, 20257.967.967.797.796.94-1.77%-
Jul 29, 20257.987.987.937.937.070.06%-
Jul 28, 20257.778.097.777.937.062.32%10
Jul 25, 20257.687.807.687.756.900.39%88
Jul 24, 20257.858.067.727.726.88-1.66%19
Jul 23, 20257.557.987.557.856.994.53%1
Jul 22, 20257.447.517.387.516.690.67%-
Jul 21, 20257.637.737.467.466.65-0.27%630