Skip to main content
Wallenius Wilhelmsen ASA (OSL:WAWI)
Norway flag Norway · Delayed Price · Currency is NOK
116.30
+0.80 (0.69%)
Apr 28, 2026, 4:25 PM CET

Wallenius Wilhelmsen ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026113.60117.00113.60116.30116.300.69%191,178
Apr 27, 2026116.20116.50114.80115.50115.50-0.35%122,081
Apr 24, 2026116.60116.70115.50115.90115.900.09%188,580
Apr 23, 2026114.20116.80114.00115.80115.801.58%217,030
Apr 22, 2026120.10120.10113.80114.00114.00-5.24%445,677
Apr 21, 2026120.00121.80119.90120.30120.300.50%156,101
Apr 20, 2026119.80120.80118.60119.70119.700.34%238,337
Apr 17, 2026121.60123.00119.00119.30119.30-2.77%484,178
Apr 16, 2026123.90123.90121.10122.70122.700.41%347,418
Apr 15, 2026123.90124.40122.20122.20122.20-1.53%304,162
Apr 14, 2026127.60128.50123.70124.10124.10-2.74%253,710
Apr 13, 2026130.60131.90127.50127.60127.60-1.16%973,961
Apr 10, 2026131.00131.00127.20129.10129.10-0.92%307,137
Apr 9, 2026128.80131.20128.40130.30130.301.88%343,001
Apr 8, 2026127.50128.40122.50127.90127.900.71%360,727
Apr 7, 2026126.40129.30126.40127.00127.001.11%438,578
Apr 1, 2026124.00126.30122.00125.60125.603.12%268,486
Mar 31, 2026119.60122.80117.50121.80121.801.42%414,894
Mar 30, 2026119.30120.60117.00120.10120.100.25%564,567
Mar 27, 2026120.70121.50119.50119.80119.80-1.16%283,118
Mar 26, 2026120.00121.70119.50121.20121.201.08%302,658
Mar 25, 2026123.00123.90119.90119.90119.90-2.20%487,418
Mar 24, 2026115.60124.00115.50122.60122.604.16%411,026
Mar 23, 2026117.30118.90114.10117.70117.70-1.18%498,041
Mar 20, 2026123.50124.90119.00119.10119.10-3.95%3,496,697
Mar 19, 2026124.30125.50122.70124.00124.00-1.67%374,349
Mar 18, 2026121.00126.10120.60126.10126.105.17%557,601
Mar 17, 2026118.70120.00116.30119.90119.902.04%461,152
Mar 16, 2026116.00117.90115.10117.50117.500.95%511,550
Mar 13, 2026121.10121.40112.40116.40116.40-5.29%966,787
Mar 12, 2026123.80125.40122.30122.90122.90-0.49%486,685
Mar 11, 2026124.30125.50122.10123.50123.50-0.40%461,719
Mar 10, 2026125.80125.80121.00124.00124.00-7.74%703,485
Mar 9, 2026134.20135.40130.10134.40124.700.22%683,405
Mar 6, 2026134.60134.60130.80134.10124.42-0.37%616,312
Mar 5, 2026137.00137.00133.60134.60124.88-0.37%637,419
Mar 4, 2026135.00136.30132.20135.10125.35-0.07%609,934
Mar 3, 2026136.00137.10133.10135.20125.440.37%763,602
Mar 2, 2026133.70136.40132.00134.70124.982.43%697,725
Feb 27, 2026128.80132.00128.50131.50122.012.26%1,068,887
Feb 26, 2026128.70131.20128.30128.60119.320.31%358,554
Feb 25, 2026128.40130.80127.00128.20118.950.63%468,209
Feb 24, 2026127.50129.80126.80127.40118.20-0.08%313,805
Feb 23, 2026128.40129.40126.80127.50118.30-0.39%374,548
Feb 20, 2026129.70129.70127.20128.00118.76-1.23%436,659
Feb 19, 2026128.10129.70126.10129.60120.251.65%787,806
Feb 18, 2026123.50127.50123.50127.50118.303.83%506,756
Feb 17, 2026121.80123.00121.10122.80113.940.82%434,789
Feb 16, 2026118.00122.00117.90121.80113.013.22%484,052
Feb 13, 2026118.60118.60116.20118.00109.480.08%602,414
Feb 12, 2026118.50119.10114.60117.90109.39-574,826
Feb 11, 2026113.40118.20112.40117.90109.391.03%607,148
Feb 10, 2026115.90117.60114.90116.70108.280.86%467,340
Feb 9, 2026115.30116.50114.20115.70107.350.87%207,350
Feb 6, 2026114.10116.20114.10114.70106.420.09%353,144
Feb 5, 2026111.80114.70111.00114.60106.330.61%365,419
Feb 4, 2026116.00116.10110.70113.90105.68-1.56%429,995
Feb 3, 2026112.10117.60112.10115.70107.353.40%603,106
Feb 2, 2026110.30112.20109.80111.90103.820.18%428,829
Jan 30, 2026108.50111.70107.70111.70103.642.95%539,624
Jan 29, 2026108.00109.10106.90108.50100.670.84%447,297
Jan 28, 2026106.90108.00105.30107.6099.83-0.09%327,184
Jan 27, 2026104.30107.70104.30107.7099.934.16%761,643
Jan 26, 2026103.70103.90102.50103.4095.940.10%242,953
Jan 23, 2026102.00103.30101.10103.3095.840.58%255,966
Jan 22, 2026103.40104.20102.50102.7095.290.20%231,157
Jan 21, 2026103.00103.40101.30102.5095.10-0.97%349,477
Jan 20, 2026101.80104.30101.20103.5096.030.98%453,728
Jan 19, 2026102.60102.80100.70102.5095.10-2.19%482,306
Jan 16, 2026103.00104.80102.40104.8097.242.54%478,223
Jan 15, 2026106.10106.7099.00102.2094.82-3.68%847,516
Jan 14, 2026106.00106.10104.10106.1098.44-0.38%348,468
Jan 13, 2026105.20106.80104.70106.5098.811.24%317,382
Jan 12, 2026104.00105.20102.70105.2097.611.35%380,323
Jan 9, 2026103.70105.40103.50103.8096.310.78%380,754
Jan 8, 2026103.50104.60102.90103.0095.57-0.68%377,373
Jan 7, 2026100.00103.9099.75103.7096.213.70%585,633
Jan 6, 2026100.40100.9098.75100.0092.780.91%389,102
Jan 5, 2026102.30102.6098.8099.1091.95-1.39%260,519
Jan 2, 2026101.40102.3099.30100.5093.25-0.50%272,517
Dec 30, 2025100.70101.70100.40101.0093.710.60%217,891
Dec 29, 202599.40100.4098.70100.4093.151.31%217,429
Dec 23, 202598.4099.1097.5099.1091.951.07%208,789
Dec 22, 202599.0099.5097.9098.0590.97-0.56%196,190
Dec 19, 2025101.10101.3098.0098.6091.48-2.47%370,737
Dec 18, 2025102.00102.00100.20101.1093.80-0.49%238,303
Dec 17, 2025102.00102.00100.40101.6094.27-0.20%270,158
Dec 16, 2025101.00102.3099.85101.8094.45-1.45%499,872
Dec 15, 2025103.00104.40101.60103.3095.84-0.77%343,809
Dec 12, 2025106.40106.40103.30104.1096.59-2.80%395,268
Dec 11, 2025104.50107.50103.30107.1099.372.00%574,221
Dec 10, 2025104.80105.40102.70105.0097.420.10%499,588
Dec 9, 2025101.80104.90101.80104.9097.334.17%1,001,200
Dec 8, 202597.05101.2097.05100.7093.435.22%740,916
Dec 5, 202595.9596.0094.7595.7088.79-0.26%235,616
Dec 4, 202593.5596.7093.5095.9589.022.13%423,025
Dec 3, 202594.0095.4593.1593.9587.17-0.05%258,657
Dec 2, 202592.7094.5592.2594.0087.211.40%630,323
Dec 1, 202591.8092.9090.8092.7086.011.70%345,393
Nov 28, 202590.6091.1589.8091.1584.570.61%236,101