Western Bulk Chartering AS (OSL:WEST)
Norway
· Delayed Price · Currency is NOK 16.15
-0.85 (-5.00%)
At close: Dec 5, 2025
OSL:WEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.10 | 16.80 | 14.80 | 16.15 | 16.15 | -5.00% | 38,945 |
| Dec 4, 2025 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | -0.58% | 2,665 |
| Dec 3, 2025 | 16.00 | 17.80 | 16.00 | 17.10 | 17.10 | 5.56% | 28,062 |
| Dec 2, 2025 | 15.40 | 16.20 | 15.40 | 16.20 | 16.20 | -2.41% | 1,472 |
| Dec 1, 2025 | 15.40 | 16.60 | 15.40 | 16.60 | 16.60 | 0.91% | 17,512 |
| Nov 28, 2025 | 15.95 | 16.90 | 15.95 | 16.45 | 16.45 | 2.81% | 17,512 |
| Nov 27, 2025 | 16.55 | 16.85 | 14.85 | 16.00 | 16.00 | -9.09% | 51,532 |
| Nov 26, 2025 | 17.85 | 17.85 | 17.00 | 17.60 | 17.60 | 0.57% | 1,810 |
| Nov 25, 2025 | 17.20 | 17.50 | 17.00 | 17.50 | 17.50 | 1.45% | 1,347 |
| Nov 24, 2025 | 17.40 | 17.40 | 16.95 | 17.25 | 17.25 | 0.29% | 2,873 |
| Nov 21, 2025 | 16.30 | 17.25 | 16.30 | 17.20 | 17.20 | -1.43% | 14,304 |
| Nov 20, 2025 | 17.00 | 17.45 | 17.00 | 17.45 | 17.45 | 0.87% | 5,840 |
| Nov 19, 2025 | 16.85 | 17.30 | 16.45 | 17.30 | 17.30 | 1.76% | 15,585 |
| Nov 18, 2025 | 16.25 | 17.35 | 16.25 | 17.00 | 17.00 | -2.02% | 25,476 |
| Nov 17, 2025 | 17.15 | 17.55 | 17.05 | 17.35 | 17.35 | 0.87% | 6,806 |
| Nov 14, 2025 | 16.85 | 17.45 | 16.70 | 17.20 | 17.20 | 0.88% | 28,608 |
| Nov 13, 2025 | 16.80 | 17.75 | 16.80 | 17.05 | 17.05 | 0.29% | 16,131 |
| Nov 12, 2025 | 16.65 | 17.15 | 16.40 | 17.00 | 17.00 | - | 38,192 |
| Nov 11, 2025 | 17.00 | 17.20 | 16.90 | 17.00 | 17.00 | -3.41% | 17,547 |
| Nov 10, 2025 | 17.90 | 17.90 | 16.25 | 17.60 | 17.60 | -0.28% | 25,801 |
| Nov 7, 2025 | 17.20 | 17.65 | 16.95 | 17.65 | 17.65 | - | 13,763 |
| Nov 6, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 1.15% | 2 |
| Nov 5, 2025 | 17.75 | 17.75 | 17.00 | 17.45 | 17.45 | -1.97% | 968 |
| Nov 4, 2025 | 17.90 | 17.90 | 17.20 | 17.80 | 17.80 | -0.56% | 2,914 |
| Nov 3, 2025 | 17.85 | 18.00 | 17.85 | 17.90 | 17.90 | 2.58% | 1,163 |
| Oct 31, 2025 | 16.65 | 17.80 | 16.05 | 17.45 | 17.45 | 0.87% | 28,346 |
| Oct 30, 2025 | 18.00 | 18.00 | 17.30 | 17.30 | 17.30 | -3.08% | 2,687 |
| Oct 29, 2025 | 18.40 | 18.40 | 17.35 | 17.85 | 17.85 | -2.99% | 4,181 |
| Oct 28, 2025 | 19.05 | 19.05 | 17.95 | 18.40 | 18.40 | 2.79% | 3,530 |
| Oct 27, 2025 | 19.80 | 19.80 | 17.00 | 17.90 | 17.90 | -0.56% | 13,992 |
| Oct 24, 2025 | 17.60 | 19.25 | 17.00 | 18.00 | 18.00 | 2.56% | 26,027 |
| Oct 23, 2025 | 16.20 | 17.55 | 16.20 | 17.55 | 17.55 | 9.69% | 46,580 |
| Oct 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,549 |
| Oct 21, 2025 | 15.25 | 16.00 | 15.25 | 16.00 | 16.00 | 3.23% | 5,013 |
| Oct 20, 2025 | 15.70 | 15.85 | 15.20 | 15.50 | 15.50 | -1.27% | 24,103 |
| Oct 17, 2025 | 15.85 | 15.85 | 15.25 | 15.70 | 15.70 | 3.29% | 8,283 |
| Oct 16, 2025 | 15.60 | 15.60 | 15.20 | 15.20 | 15.20 | - | 3,333 |
| Oct 15, 2025 | 15.85 | 15.85 | 14.75 | 15.20 | 15.20 | 1.33% | 7,549 |
| Oct 14, 2025 | 14.75 | 15.00 | 14.60 | 15.00 | 15.00 | - | 3,154 |
| Oct 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.60% | 185 |
| Oct 10, 2025 | 15.80 | 15.80 | 15.25 | 15.40 | 15.40 | 0.33% | 4,479 |
| Oct 9, 2025 | 15.80 | 15.80 | 15.35 | 15.35 | 15.35 | 4.42% | 4,724 |
| Oct 8, 2025 | 15.85 | 15.85 | 14.55 | 14.70 | 14.70 | -3.29% | 17,863 |
| Oct 7, 2025 | 14.60 | 15.25 | 14.60 | 15.20 | 15.20 | 4.11% | 7,319 |
| Oct 6, 2025 | 14.35 | 14.60 | 14.35 | 14.60 | 14.60 | -0.68% | 3,237 |
| Oct 3, 2025 | 14.30 | 14.70 | 14.30 | 14.70 | 14.70 | 0.34% | 7,017 |
| Oct 2, 2025 | 15.00 | 15.00 | 14.65 | 14.65 | 14.65 | 2.09% | 1,936 |
| Oct 1, 2025 | 14.30 | 14.35 | 14.15 | 14.35 | 14.35 | - | 11,640 |
| Sep 30, 2025 | 13.85 | 14.35 | 13.85 | 14.35 | 14.35 | - | 9,311 |
| Sep 29, 2025 | 13.10 | 14.55 | 13.10 | 14.35 | 14.35 | 2.14% | 2,147 |
| Sep 26, 2025 | 14.10 | 14.40 | 13.60 | 14.05 | 14.05 | -0.71% | 29,813 |
| Sep 25, 2025 | 13.85 | 14.15 | 13.50 | 14.15 | 14.15 | 1.80% | 8,714 |
| Sep 24, 2025 | 13.85 | 14.00 | 13.80 | 13.90 | 13.90 | -0.71% | 16,734 |
| Sep 23, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 2.56% | 6,407 |
| Sep 22, 2025 | 13.60 | 13.65 | 13.50 | 13.65 | 13.65 | - | 3,866 |
| Sep 19, 2025 | 13.75 | 13.75 | 13.45 | 13.65 | 13.65 | -0.73% | 18,080 |
| Sep 18, 2025 | 13.10 | 13.75 | 13.10 | 13.75 | 13.75 | 1.85% | 8,504 |
| Sep 17, 2025 | 13.50 | 13.50 | 13.30 | 13.50 | 13.50 | 0.37% | 10,674 |
| Sep 16, 2025 | 13.40 | 13.45 | 13.40 | 13.45 | 13.45 | -0.37% | 1,541 |
| Sep 15, 2025 | 13.50 | 13.50 | 12.65 | 13.50 | 13.50 | - | 3,024 |
| Sep 12, 2025 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | - | 260 |
| Sep 11, 2025 | 13.45 | 13.50 | 13.45 | 13.50 | 13.50 | - | 4,262 |
| Sep 10, 2025 | 13.60 | 13.60 | 13.20 | 13.50 | 13.50 | -3.23% | 7,324 |
| Sep 9, 2025 | 13.40 | 13.95 | 13.40 | 13.95 | 13.95 | 4.89% | 329 |
| Sep 8, 2025 | 13.40 | 13.50 | 13.30 | 13.30 | 13.30 | 1.53% | 3,987 |
| Sep 5, 2025 | 13.20 | 13.30 | 13.10 | 13.10 | 13.10 | -1.50% | 1,818 |
| Sep 4, 2025 | 13.40 | 13.55 | 13.30 | 13.30 | 13.30 | -0.75% | 6,842 |
| Sep 3, 2025 | 13.90 | 13.90 | 13.40 | 13.40 | 13.40 | -3.94% | 37,734 |
| Sep 2, 2025 | 13.80 | 14.00 | 13.80 | 13.95 | 13.95 | -0.36% | 12,351 |
| Sep 1, 2025 | 14.00 | 14.25 | 13.85 | 14.00 | 14.00 | 0.72% | 21,101 |
| Aug 29, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 0.72% | 15,840 |
| Aug 28, 2025 | 13.80 | 14.00 | 13.80 | 13.80 | 13.80 | 0.36% | 14,868 |
| Aug 27, 2025 | 13.90 | 13.90 | 13.05 | 13.75 | 13.75 | -1.79% | 17,531 |
| Aug 26, 2025 | 14.00 | 14.00 | 13.85 | 14.00 | 14.00 | 1.45% | 1,123 |
| Aug 25, 2025 | 14.05 | 14.10 | 13.80 | 13.80 | 13.80 | -2.47% | 7,416 |
| Aug 22, 2025 | 13.80 | 14.20 | 13.80 | 14.15 | 14.15 | 1.80% | 12,815 |
| Aug 21, 2025 | 13.00 | 13.90 | 13.00 | 13.90 | 13.90 | 0.72% | 36,305 |
| Aug 20, 2025 | 13.80 | 14.00 | 13.80 | 13.80 | 13.80 | -1.08% | 73,972 |
| Aug 19, 2025 | 14.00 | 14.00 | 13.80 | 13.95 | 13.95 | -3.79% | 69,666 |
| Aug 18, 2025 | 15.85 | 15.85 | 14.30 | 14.50 | 14.50 | 2.11% | 9,403 |
| Aug 15, 2025 | 13.85 | 14.20 | 13.85 | 14.20 | 14.20 | -0.70% | 13,378 |
| Aug 14, 2025 | 14.00 | 14.30 | 13.95 | 14.30 | 14.30 | 2.14% | 22,346 |
| Aug 13, 2025 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | - | 885 |
| Aug 12, 2025 | 13.95 | 14.00 | 13.60 | 14.00 | 14.00 | - | 61,752 |
| Aug 11, 2025 | 13.60 | 14.00 | 13.60 | 14.00 | 14.00 | 0.36% | 10,988 |
| Aug 8, 2025 | 13.80 | 14.00 | 13.80 | 13.95 | 13.95 | 1.09% | 28,744 |
| Aug 7, 2025 | 12.90 | 13.80 | 12.90 | 13.80 | 13.80 | 5.75% | 59,912 |
| Aug 6, 2025 | 13.50 | 13.50 | 12.90 | 13.05 | 13.05 | 0.38% | 16,192 |
| Aug 5, 2025 | 12.80 | 13.05 | 12.70 | 13.00 | 13.00 | -0.38% | 18,825 |
| Aug 4, 2025 | 12.90 | 13.05 | 12.90 | 13.05 | 13.05 | 0.38% | 4,193 |
| Aug 1, 2025 | 12.85 | 13.00 | 12.85 | 13.00 | 13.00 | - | 3,000 |
| Jul 31, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.39% | 2,400 |
| Jul 30, 2025 | 12.85 | 13.15 | 12.85 | 12.95 | 12.95 | -1.52% | 11,826 |
| Jul 29, 2025 | 13.25 | 13.25 | 13.15 | 13.15 | 13.15 | 2.73% | 100 |
| Jul 28, 2025 | 13.25 | 13.25 | 12.80 | 12.80 | 12.80 | - | 200 |
| Jul 25, 2025 | 13.05 | 13.05 | 12.80 | 12.80 | 12.80 | -1.92% | 4,186 |
| Jul 24, 2025 | 13.00 | 13.05 | 13.00 | 13.05 | 13.05 | 1.16% | 1,295 |
| Jul 23, 2025 | 12.85 | 12.95 | 12.75 | 12.90 | 12.90 | 2.38% | 12,528 |
| Jul 22, 2025 | 12.40 | 12.60 | 12.30 | 12.60 | 12.60 | - | 7,704 |
| Jul 21, 2025 | 12.95 | 12.95 | 12.60 | 12.60 | 12.60 | -4.55% | 26,932 |