Wallenius Wilhelmsen ASA (OSL:WAWI)
Norway
· Delayed Price · Currency is NOK 124.70
+0.28 (0.22%)
At close: Mar 9, 2026
Wallenius Wilhelmsen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 134.20 | 135.40 | 130.10 | 134.40 | 124.70 | 0.22% | 683,405 |
| Mar 6, 2026 | 134.60 | 134.60 | 130.80 | 134.10 | 124.42 | -0.37% | 616,312 |
| Mar 5, 2026 | 137.00 | 137.00 | 133.60 | 134.60 | 124.88 | -0.37% | 637,419 |
| Mar 4, 2026 | 135.00 | 136.30 | 132.20 | 135.10 | 125.35 | -0.07% | 609,934 |
| Mar 3, 2026 | 136.00 | 137.10 | 133.10 | 135.20 | 125.44 | 0.37% | 763,602 |
| Mar 2, 2026 | 133.70 | 136.40 | 132.00 | 134.70 | 124.98 | 2.43% | 697,725 |
| Feb 27, 2026 | 128.80 | 132.00 | 128.50 | 131.50 | 122.01 | 2.26% | 1,068,887 |
| Feb 26, 2026 | 128.70 | 131.20 | 128.30 | 128.60 | 119.32 | 0.31% | 358,554 |
| Feb 25, 2026 | 128.40 | 130.80 | 127.00 | 128.20 | 118.95 | 0.63% | 468,209 |
| Feb 24, 2026 | 127.50 | 129.80 | 126.80 | 127.40 | 118.20 | -0.08% | 313,805 |
| Feb 23, 2026 | 128.40 | 129.40 | 126.80 | 127.50 | 118.30 | -0.39% | 374,548 |
| Feb 20, 2026 | 129.70 | 129.70 | 127.20 | 128.00 | 118.76 | -1.23% | 436,659 |
| Feb 19, 2026 | 128.10 | 129.70 | 126.10 | 129.60 | 120.25 | 1.65% | 787,806 |
| Feb 18, 2026 | 123.50 | 127.50 | 123.50 | 127.50 | 118.30 | 3.83% | 506,756 |
| Feb 17, 2026 | 121.80 | 123.00 | 121.10 | 122.80 | 113.94 | 0.82% | 434,789 |
| Feb 16, 2026 | 118.00 | 122.00 | 117.90 | 121.80 | 113.01 | 3.22% | 484,052 |
| Feb 13, 2026 | 118.60 | 118.60 | 116.20 | 118.00 | 109.48 | 0.08% | 602,414 |
| Feb 12, 2026 | 118.50 | 119.10 | 114.60 | 117.90 | 109.39 | - | 574,826 |
| Feb 11, 2026 | 113.40 | 118.20 | 112.40 | 117.90 | 109.39 | 1.03% | 607,148 |
| Feb 10, 2026 | 115.90 | 117.60 | 114.90 | 116.70 | 108.28 | 0.86% | 467,340 |
| Feb 9, 2026 | 115.30 | 116.50 | 114.20 | 115.70 | 107.35 | 0.87% | 207,350 |
| Feb 6, 2026 | 114.10 | 116.20 | 114.10 | 114.70 | 106.42 | 0.09% | 353,144 |
| Feb 5, 2026 | 111.80 | 114.70 | 111.00 | 114.60 | 106.33 | 0.61% | 365,419 |
| Feb 4, 2026 | 116.00 | 116.10 | 110.70 | 113.90 | 105.68 | -1.56% | 429,995 |
| Feb 3, 2026 | 112.10 | 117.60 | 112.10 | 115.70 | 107.35 | 3.40% | 603,106 |
| Feb 2, 2026 | 110.30 | 112.20 | 109.80 | 111.90 | 103.82 | 0.18% | 428,829 |
| Jan 30, 2026 | 108.50 | 111.70 | 107.70 | 111.70 | 103.64 | 2.95% | 539,624 |
| Jan 29, 2026 | 108.00 | 109.10 | 106.90 | 108.50 | 100.67 | 0.84% | 447,297 |
| Jan 28, 2026 | 106.90 | 108.00 | 105.30 | 107.60 | 99.83 | -0.09% | 327,184 |
| Jan 27, 2026 | 104.30 | 107.70 | 104.30 | 107.70 | 99.93 | 4.16% | 761,643 |
| Jan 26, 2026 | 103.70 | 103.90 | 102.50 | 103.40 | 95.94 | 0.10% | 242,953 |
| Jan 23, 2026 | 102.00 | 103.30 | 101.10 | 103.30 | 95.84 | 0.58% | 255,966 |
| Jan 22, 2026 | 103.40 | 104.20 | 102.50 | 102.70 | 95.29 | 0.20% | 231,157 |
| Jan 21, 2026 | 103.00 | 103.40 | 101.30 | 102.50 | 95.10 | -0.97% | 349,477 |
| Jan 20, 2026 | 101.80 | 104.30 | 101.20 | 103.50 | 96.03 | 0.98% | 453,728 |
| Jan 19, 2026 | 102.60 | 102.80 | 100.70 | 102.50 | 95.10 | -2.19% | 482,306 |
| Jan 16, 2026 | 103.00 | 104.80 | 102.40 | 104.80 | 97.24 | 2.54% | 478,223 |
| Jan 15, 2026 | 106.10 | 106.70 | 99.00 | 102.20 | 94.82 | -3.68% | 847,516 |
| Jan 14, 2026 | 106.00 | 106.10 | 104.10 | 106.10 | 98.44 | -0.38% | 348,468 |
| Jan 13, 2026 | 105.20 | 106.80 | 104.70 | 106.50 | 98.81 | 1.24% | 317,382 |
| Jan 12, 2026 | 104.00 | 105.20 | 102.70 | 105.20 | 97.61 | 1.35% | 380,323 |
| Jan 9, 2026 | 103.70 | 105.40 | 103.50 | 103.80 | 96.31 | 0.78% | 380,754 |
| Jan 8, 2026 | 103.50 | 104.60 | 102.90 | 103.00 | 95.57 | -0.68% | 377,373 |
| Jan 7, 2026 | 100.00 | 103.90 | 99.75 | 103.70 | 96.21 | 3.70% | 585,633 |
| Jan 6, 2026 | 100.40 | 100.90 | 98.75 | 100.00 | 92.78 | 0.91% | 389,102 |
| Jan 5, 2026 | 102.30 | 102.60 | 98.80 | 99.10 | 91.95 | -1.39% | 260,519 |
| Jan 2, 2026 | 101.40 | 102.30 | 99.30 | 100.50 | 93.25 | -0.50% | 272,517 |
| Dec 30, 2025 | 100.70 | 101.70 | 100.40 | 101.00 | 93.71 | 0.60% | 217,891 |
| Dec 29, 2025 | 99.40 | 100.40 | 98.70 | 100.40 | 93.15 | 1.31% | 217,429 |
| Dec 23, 2025 | 98.40 | 99.10 | 97.50 | 99.10 | 91.95 | 1.07% | 208,789 |
| Dec 22, 2025 | 99.00 | 99.50 | 97.90 | 98.05 | 90.97 | -0.56% | 196,190 |
| Dec 19, 2025 | 101.10 | 101.30 | 98.00 | 98.60 | 91.48 | -2.47% | 370,737 |
| Dec 18, 2025 | 102.00 | 102.00 | 100.20 | 101.10 | 93.80 | -0.49% | 238,303 |
| Dec 17, 2025 | 102.00 | 102.00 | 100.40 | 101.60 | 94.27 | -0.20% | 270,158 |
| Dec 16, 2025 | 101.00 | 102.30 | 99.85 | 101.80 | 94.45 | -1.45% | 499,872 |
| Dec 15, 2025 | 103.00 | 104.40 | 101.60 | 103.30 | 95.84 | -0.77% | 343,809 |
| Dec 12, 2025 | 106.40 | 106.40 | 103.30 | 104.10 | 96.59 | -2.80% | 395,268 |
| Dec 11, 2025 | 104.50 | 107.50 | 103.30 | 107.10 | 99.37 | 2.00% | 574,221 |
| Dec 10, 2025 | 104.80 | 105.40 | 102.70 | 105.00 | 97.42 | 0.10% | 499,588 |
| Dec 9, 2025 | 101.80 | 104.90 | 101.80 | 104.90 | 97.33 | 4.17% | 1,001,200 |
| Dec 8, 2025 | 97.05 | 101.20 | 97.05 | 100.70 | 93.43 | 5.22% | 740,916 |
| Dec 5, 2025 | 95.95 | 96.00 | 94.75 | 95.70 | 88.79 | -0.26% | 235,616 |
| Dec 4, 2025 | 93.55 | 96.70 | 93.50 | 95.95 | 89.02 | 2.13% | 423,025 |
| Dec 3, 2025 | 94.00 | 95.45 | 93.15 | 93.95 | 87.17 | -0.05% | 258,657 |
| Dec 2, 2025 | 92.70 | 94.55 | 92.25 | 94.00 | 87.21 | 1.40% | 630,323 |
| Dec 1, 2025 | 91.80 | 92.90 | 90.80 | 92.70 | 86.01 | 1.70% | 345,393 |
| Nov 28, 2025 | 90.60 | 91.15 | 89.80 | 91.15 | 84.57 | 0.61% | 236,101 |
| Nov 27, 2025 | 89.90 | 91.95 | 89.90 | 90.60 | 84.06 | -0.33% | 251,097 |
| Nov 26, 2025 | 90.10 | 91.20 | 89.10 | 90.90 | 84.34 | 1.06% | 392,940 |
| Nov 25, 2025 | 88.30 | 91.75 | 88.30 | 89.95 | 83.46 | 1.87% | 533,056 |
| Nov 24, 2025 | 88.30 | 88.50 | 87.15 | 88.30 | 81.93 | -0.23% | 401,357 |
| Nov 21, 2025 | 89.55 | 89.55 | 87.80 | 88.50 | 82.11 | -2.16% | 401,243 |
| Nov 20, 2025 | 89.80 | 90.80 | 89.35 | 90.45 | 83.92 | 0.84% | 307,208 |
| Nov 19, 2025 | 86.50 | 89.90 | 86.50 | 89.70 | 83.23 | 3.52% | 714,548 |
| Nov 18, 2025 | 87.00 | 88.35 | 86.40 | 86.65 | 80.40 | -1.14% | 277,599 |
| Nov 17, 2025 | 85.45 | 87.85 | 85.45 | 87.65 | 81.32 | 2.39% | 247,411 |
| Nov 14, 2025 | 84.60 | 85.60 | 84.05 | 85.60 | 79.42 | 0.41% | 248,125 |
| Nov 13, 2025 | 85.40 | 85.40 | 83.90 | 85.25 | 79.10 | -0.47% | 176,431 |
| Nov 12, 2025 | 86.00 | 86.35 | 85.20 | 85.65 | 79.47 | 0.06% | 327,982 |
| Nov 11, 2025 | 86.40 | 87.35 | 85.60 | 85.60 | 79.42 | -0.70% | 324,127 |
| Nov 10, 2025 | 86.90 | 86.90 | 84.60 | 86.20 | 79.98 | 0.94% | 440,314 |
| Nov 7, 2025 | 85.00 | 86.35 | 84.20 | 85.40 | 79.24 | 3.45% | 918,596 |
| Nov 6, 2025 | 81.95 | 84.45 | 80.35 | 82.55 | 76.59 | 5.36% | 1,040,647 |
| Nov 5, 2025 | 76.55 | 81.95 | 75.40 | 78.35 | 72.69 | 2.35% | 912,172 |
| Nov 4, 2025 | 77.70 | 78.25 | 76.35 | 76.55 | 71.02 | -2.30% | 438,953 |
| Nov 3, 2025 | 79.50 | 80.40 | 78.35 | 78.35 | 72.69 | -1.14% | 453,643 |
| Oct 31, 2025 | 78.00 | 79.25 | 77.00 | 79.25 | 73.53 | 1.21% | 467,502 |
| Oct 30, 2025 | 77.85 | 78.65 | 75.90 | 78.30 | 72.65 | -2.06% | 383,569 |
| Oct 29, 2025 | 78.90 | 80.65 | 78.35 | 79.95 | 74.18 | 1.65% | 357,647 |
| Oct 28, 2025 | 78.70 | 78.70 | 76.85 | 78.65 | 72.97 | 1.16% | 261,299 |
| Oct 27, 2025 | 77.20 | 77.80 | 75.75 | 77.75 | 72.14 | 0.91% | 380,980 |
| Oct 24, 2025 | 77.90 | 77.90 | 76.20 | 77.05 | 71.49 | -0.19% | 174,859 |
| Oct 23, 2025 | 75.70 | 77.70 | 75.70 | 77.20 | 71.63 | 1.71% | 247,350 |
| Oct 22, 2025 | 76.80 | 77.10 | 75.10 | 75.90 | 70.42 | -1.04% | 351,934 |
| Oct 21, 2025 | 78.00 | 78.10 | 76.10 | 76.70 | 71.16 | -1.60% | 297,493 |
| Oct 20, 2025 | 77.00 | 78.20 | 76.40 | 77.95 | 72.32 | 2.03% | 321,895 |
| Oct 17, 2025 | 76.50 | 77.10 | 75.00 | 76.40 | 70.89 | -1.23% | 517,634 |
| Oct 16, 2025 | 78.30 | 78.75 | 77.15 | 77.35 | 71.77 | -1.28% | 325,765 |
| Oct 15, 2025 | 78.50 | 79.15 | 77.85 | 78.35 | 72.69 | -0.38% | 461,287 |
| Oct 14, 2025 | 76.80 | 79.00 | 76.55 | 78.65 | 72.97 | -1.56% | 928,111 |