Wallenius Wilhelmsen ASA (OSL:WAWI)
Norway
· Delayed Price · Currency is NOK 95.70
-0.25 (-0.26%)
At close: Dec 5, 2025
Wallenius Wilhelmsen ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95.95 | 96.00 | 94.75 | 95.70 | 95.70 | -0.26% | 235,616 |
| Dec 4, 2025 | 93.55 | 96.70 | 93.50 | 95.95 | 95.95 | 2.13% | 423,025 |
| Dec 3, 2025 | 94.00 | 95.45 | 93.15 | 93.95 | 93.95 | -0.05% | 258,657 |
| Dec 2, 2025 | 92.70 | 94.55 | 92.25 | 94.00 | 94.00 | 1.40% | 630,323 |
| Dec 1, 2025 | 91.80 | 92.90 | 90.80 | 92.70 | 92.70 | 1.70% | 345,393 |
| Nov 28, 2025 | 90.60 | 91.15 | 89.80 | 91.15 | 91.15 | 0.61% | 236,101 |
| Nov 27, 2025 | 89.90 | 91.95 | 89.90 | 90.60 | 90.60 | -0.33% | 251,097 |
| Nov 26, 2025 | 90.10 | 91.20 | 89.10 | 90.90 | 90.90 | 1.06% | 392,940 |
| Nov 25, 2025 | 88.30 | 91.75 | 88.30 | 89.95 | 89.95 | 1.87% | 533,056 |
| Nov 24, 2025 | 88.30 | 88.50 | 87.15 | 88.30 | 88.30 | -0.23% | 401,357 |
| Nov 21, 2025 | 89.55 | 89.55 | 87.80 | 88.50 | 88.50 | -2.16% | 401,243 |
| Nov 20, 2025 | 89.80 | 90.80 | 89.35 | 90.45 | 90.45 | 0.84% | 307,208 |
| Nov 19, 2025 | 86.50 | 89.90 | 86.50 | 89.70 | 89.70 | 3.52% | 714,548 |
| Nov 18, 2025 | 87.00 | 88.35 | 86.40 | 86.65 | 86.65 | -1.14% | 277,599 |
| Nov 17, 2025 | 85.45 | 87.85 | 85.45 | 87.65 | 87.65 | 2.39% | 247,411 |
| Nov 14, 2025 | 84.60 | 85.60 | 84.05 | 85.60 | 85.60 | 0.41% | 248,125 |
| Nov 13, 2025 | 85.40 | 85.40 | 83.90 | 85.25 | 85.25 | -0.47% | 176,431 |
| Nov 12, 2025 | 86.00 | 86.35 | 85.20 | 85.65 | 85.65 | 0.06% | 327,982 |
| Nov 11, 2025 | 86.40 | 87.35 | 85.60 | 85.60 | 85.60 | -0.70% | 324,127 |
| Nov 10, 2025 | 86.90 | 86.90 | 84.60 | 86.20 | 86.20 | 0.94% | 440,314 |
| Nov 7, 2025 | 85.00 | 86.35 | 84.20 | 85.40 | 85.40 | 3.45% | 918,596 |
| Nov 6, 2025 | 81.95 | 84.45 | 80.35 | 82.55 | 82.55 | 5.36% | 1,040,647 |
| Nov 5, 2025 | 76.55 | 81.95 | 75.40 | 78.35 | 78.35 | 2.35% | 912,172 |
| Nov 4, 2025 | 77.70 | 78.25 | 76.35 | 76.55 | 76.55 | -2.30% | 438,953 |
| Nov 3, 2025 | 79.50 | 80.40 | 78.35 | 78.35 | 78.35 | -1.14% | 453,643 |
| Oct 31, 2025 | 78.00 | 79.25 | 77.00 | 79.25 | 79.25 | 1.21% | 467,502 |
| Oct 30, 2025 | 77.85 | 78.65 | 75.90 | 78.30 | 78.30 | -2.06% | 383,569 |
| Oct 29, 2025 | 78.90 | 80.65 | 78.35 | 79.95 | 79.95 | 1.65% | 357,647 |
| Oct 28, 2025 | 78.70 | 78.70 | 76.85 | 78.65 | 78.65 | 1.16% | 261,299 |
| Oct 27, 2025 | 77.20 | 77.80 | 75.75 | 77.75 | 77.75 | 0.91% | 380,980 |
| Oct 24, 2025 | 77.90 | 77.90 | 76.20 | 77.05 | 77.05 | -0.19% | 174,859 |
| Oct 23, 2025 | 75.70 | 77.70 | 75.70 | 77.20 | 77.20 | 1.71% | 247,350 |
| Oct 22, 2025 | 76.80 | 77.10 | 75.10 | 75.90 | 75.90 | -1.04% | 351,934 |
| Oct 21, 2025 | 78.00 | 78.10 | 76.10 | 76.70 | 76.70 | -1.60% | 297,493 |
| Oct 20, 2025 | 77.00 | 78.20 | 76.40 | 77.95 | 77.95 | 2.03% | 321,895 |
| Oct 17, 2025 | 76.50 | 77.10 | 75.00 | 76.40 | 76.40 | -1.23% | 517,634 |
| Oct 16, 2025 | 78.30 | 78.75 | 77.15 | 77.35 | 77.35 | -1.28% | 325,765 |
| Oct 15, 2025 | 78.50 | 79.15 | 77.85 | 78.35 | 78.35 | -0.38% | 461,287 |
| Oct 14, 2025 | 76.80 | 79.00 | 76.55 | 78.65 | 78.65 | -1.56% | 928,111 |
| Oct 13, 2025 | 79.75 | 79.90 | 77.50 | 79.90 | 79.90 | -4.20% | 1,097,639 |
| Oct 10, 2025 | 83.35 | 84.70 | 82.85 | 83.40 | 83.40 | 0.06% | 266,333 |
| Oct 9, 2025 | 83.85 | 85.00 | 83.35 | 83.35 | 83.35 | -0.60% | 353,927 |
| Oct 8, 2025 | 83.65 | 86.00 | 83.50 | 83.85 | 83.85 | 0.12% | 451,964 |
| Oct 7, 2025 | 88.40 | 88.40 | 83.65 | 83.75 | 83.75 | -7.05% | 988,664 |
| Oct 6, 2025 | 90.50 | 90.50 | 89.10 | 90.10 | 90.10 | - | 233,913 |
| Oct 3, 2025 | 90.00 | 91.20 | 89.55 | 90.10 | 90.10 | 0.56% | 277,981 |
| Oct 2, 2025 | 90.20 | 91.10 | 89.10 | 89.60 | 89.60 | -0.17% | 257,508 |
| Oct 1, 2025 | 88.60 | 90.60 | 88.30 | 89.75 | 89.75 | 1.18% | 363,784 |
| Sep 30, 2025 | 90.40 | 91.05 | 88.60 | 88.70 | 88.70 | -1.99% | 370,484 |
| Sep 29, 2025 | 91.90 | 92.60 | 90.50 | 90.50 | 90.50 | -2.27% | 379,545 |
| Sep 26, 2025 | 93.15 | 93.50 | 91.75 | 92.60 | 92.60 | 0.49% | 438,377 |
| Sep 25, 2025 | 93.05 | 95.05 | 92.15 | 92.15 | 92.15 | -0.65% | 471,372 |
| Sep 24, 2025 | 92.80 | 93.75 | 92.05 | 92.75 | 92.75 | -0.27% | 229,326 |
| Sep 23, 2025 | 93.00 | 93.25 | 91.55 | 93.00 | 93.00 | 0.22% | 268,200 |
| Sep 22, 2025 | 92.85 | 93.40 | 92.00 | 92.80 | 92.80 | 0.32% | 295,428 |
| Sep 19, 2025 | 96.70 | 96.95 | 92.30 | 92.50 | 92.50 | -4.19% | 815,283 |
| Sep 18, 2025 | 94.05 | 96.90 | 94.00 | 96.55 | 96.55 | 2.66% | 484,530 |
| Sep 17, 2025 | 94.00 | 94.45 | 92.95 | 94.05 | 94.05 | 0.27% | 297,727 |
| Sep 16, 2025 | 93.10 | 94.35 | 92.20 | 93.80 | 93.80 | 0.91% | 486,740 |
| Sep 15, 2025 | 91.50 | 93.00 | 91.50 | 92.95 | 92.95 | 1.58% | 281,486 |
| Sep 12, 2025 | 92.80 | 93.25 | 91.20 | 91.50 | 91.50 | -0.97% | 388,394 |
| Sep 11, 2025 | 92.20 | 92.45 | 90.80 | 92.40 | 92.40 | -0.16% | 359,264 |
| Sep 10, 2025 | 94.20 | 94.20 | 91.40 | 92.55 | 92.55 | -1.75% | 412,533 |
| Sep 9, 2025 | 95.95 | 95.95 | 93.85 | 94.20 | 94.20 | -1.00% | 334,940 |
| Sep 8, 2025 | 93.80 | 96.00 | 93.30 | 95.15 | 95.15 | 1.82% | 492,141 |
| Sep 5, 2025 | 94.50 | 95.75 | 93.45 | 93.45 | 93.45 | 0.27% | 556,925 |
| Sep 4, 2025 | 91.55 | 93.30 | 91.15 | 93.20 | 93.20 | 2.25% | 367,357 |
| Sep 3, 2025 | 90.45 | 92.00 | 90.35 | 91.15 | 91.15 | 0.61% | 436,803 |
| Sep 2, 2025 | 92.00 | 92.30 | 90.45 | 90.60 | 90.60 | -0.88% | 397,644 |
| Sep 1, 2025 | 93.80 | 94.25 | 90.30 | 91.40 | 91.40 | -2.71% | 493,676 |
| Aug 29, 2025 | 94.65 | 94.80 | 93.40 | 93.95 | 93.95 | -0.63% | 354,891 |
| Aug 28, 2025 | 93.45 | 95.85 | 92.95 | 94.55 | 94.55 | 1.72% | 523,721 |
| Aug 27, 2025 | 90.40 | 93.40 | 89.90 | 92.95 | 92.95 | 3.05% | 654,920 |
| Aug 26, 2025 | 92.40 | 92.45 | 89.05 | 90.20 | 90.20 | -12.93% | 1,523,770 |
| Aug 25, 2025 | 104.40 | 104.70 | 102.40 | 103.60 | 92.40 | -0.77% | 1,123,713 |
| Aug 22, 2025 | 102.50 | 105.30 | 102.20 | 104.40 | 93.11 | 2.45% | 1,003,102 |
| Aug 21, 2025 | 101.50 | 102.30 | 99.80 | 101.90 | 90.88 | 0.79% | 607,469 |
| Aug 20, 2025 | 100.80 | 102.40 | 100.70 | 101.10 | 90.17 | 1.10% | 608,657 |
| Aug 19, 2025 | 100.40 | 101.80 | 99.80 | 100.00 | 89.19 | - | 526,730 |
| Aug 18, 2025 | 98.70 | 100.10 | 98.00 | 100.00 | 89.19 | 1.37% | 431,395 |
| Aug 15, 2025 | 100.20 | 100.60 | 97.55 | 98.65 | 87.98 | -0.85% | 434,305 |
| Aug 14, 2025 | 102.50 | 102.50 | 98.85 | 99.50 | 88.74 | -2.64% | 666,219 |
| Aug 13, 2025 | 101.00 | 103.30 | 100.40 | 102.20 | 91.15 | 1.09% | 666,445 |
| Aug 12, 2025 | 96.90 | 102.40 | 95.60 | 101.10 | 90.17 | 5.20% | 1,213,341 |
| Aug 11, 2025 | 98.00 | 98.00 | 95.70 | 96.10 | 85.71 | -2.49% | 367,385 |
| Aug 8, 2025 | 98.00 | 99.70 | 97.50 | 98.55 | 87.89 | 0.56% | 512,246 |
| Aug 7, 2025 | 97.80 | 98.20 | 95.90 | 98.00 | 87.40 | 0.51% | 337,588 |
| Aug 6, 2025 | 97.20 | 98.55 | 96.75 | 97.50 | 86.96 | 0.57% | 287,485 |
| Aug 5, 2025 | 93.25 | 96.95 | 92.75 | 96.95 | 86.47 | 3.19% | 375,331 |
| Aug 4, 2025 | 91.50 | 93.95 | 91.20 | 93.95 | 83.79 | 1.02% | 328,295 |
| Aug 1, 2025 | 92.90 | 94.85 | 92.15 | 93.00 | 82.94 | 0.16% | 261,349 |
| Jul 31, 2025 | 93.55 | 94.30 | 92.75 | 92.85 | 82.81 | -0.16% | 261,640 |
| Jul 30, 2025 | 95.50 | 95.55 | 92.60 | 93.00 | 82.94 | -3.28% | 252,281 |
| Jul 29, 2025 | 95.75 | 96.95 | 95.40 | 96.15 | 85.75 | 0.84% | 352,729 |
| Jul 28, 2025 | 95.00 | 97.15 | 91.90 | 95.35 | 85.04 | 2.64% | 318,243 |
| Jul 25, 2025 | 93.30 | 94.65 | 92.90 | 92.90 | 82.85 | -0.32% | 137,383 |
| Jul 24, 2025 | 94.00 | 95.30 | 93.05 | 93.20 | 83.12 | -0.64% | 242,084 |
| Jul 23, 2025 | 91.55 | 94.50 | 91.55 | 93.80 | 83.66 | 5.75% | 588,081 |
| Jul 22, 2025 | 89.20 | 89.30 | 87.75 | 88.70 | 79.11 | -0.62% | 163,994 |
| Jul 21, 2025 | 90.65 | 91.40 | 88.95 | 89.25 | 79.60 | -2.19% | 231,692 |