Skip to main content
Western Bulk Chartering AS (OSL:WEST)
Norway flag Norway · Delayed Price · Currency is NOK
19.85
+0.85 (4.47%)
Apr 28, 2026, 3:37 PM CET

OSL:WEST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.6019.8519.0019.8519.854.47%13,892
Apr 27, 202619.0519.5019.0019.0019.00-0.26%10,619
Apr 24, 202620.0020.2018.7519.0519.05-4.75%26,989
Apr 23, 202619.8020.3019.8020.0020.00-1.96%1,462
Apr 22, 202620.4020.4020.0020.4020.402.26%6,845
Apr 21, 202619.6020.8019.6019.9519.951.53%3,514
Apr 20, 202619.2519.6519.2519.6519.650.26%6,250
Apr 17, 202618.6519.9018.5019.6019.600.26%18,291
Apr 16, 202619.2519.8518.5519.5519.551.03%24,615
Apr 15, 202619.0019.8018.2019.3519.351.84%26,641
Apr 14, 202621.9021.9018.5519.0019.00-5.47%27,481
Apr 13, 202620.2021.1019.2020.1020.10-8.22%39,497
Apr 10, 202620.0021.9020.0021.9021.902.34%12,783
Apr 9, 202622.7022.7021.2021.4021.400.94%8,939
Apr 8, 202620.1021.3020.1021.2021.204.43%19,824
Apr 7, 202620.9020.9020.3020.3020.30-4.69%31,572
Apr 1, 202621.8021.8021.3021.3021.30-1.39%6,173
Mar 31, 202621.9022.0021.3021.6021.60-1.82%25,369
Mar 30, 202622.7023.0022.0022.0022.002.33%17,902
Mar 27, 202622.2022.8021.0021.5021.500.47%87,635
Mar 26, 202620.6021.9020.6021.4021.400.47%11,204
Mar 25, 202621.0021.8020.9021.3021.301.43%29,841
Mar 24, 202621.0021.0020.9021.0021.00-2,108
Mar 23, 202621.0021.0020.5021.0021.00-2,483
Mar 20, 202620.5021.0020.5021.0021.000.96%26,568
Mar 19, 202620.5021.0020.5020.8020.801.46%52,200
Mar 18, 202619.4520.5019.2520.5020.505.67%16,077
Mar 17, 202619.5019.5019.0019.4019.40-0.26%28,159
Mar 16, 202619.3519.7519.3019.4519.451.04%3,259
Mar 13, 202620.1020.2019.2019.2519.25-6.10%12,855
Mar 12, 202620.1020.5019.5020.5020.50-25,553
Mar 11, 202620.5020.5019.5020.5020.50-0.49%13,352
Mar 10, 202620.6020.6020.6020.6020.60-826
Mar 9, 202620.5020.6018.9020.6020.603.00%20,922
Mar 6, 202619.9020.5019.5020.0020.00-2.44%20,032
Mar 5, 202620.6020.6020.0020.5020.50-0.49%6,425
Mar 4, 202620.0020.6020.0020.6020.600.49%6,631
Mar 3, 202620.0020.5020.0020.5020.50-0.49%7,295
Mar 2, 202620.3020.6019.1520.6020.601.48%30,749
Feb 27, 202620.2020.5019.5020.3020.300.50%15,853
Feb 26, 202620.4020.4020.1020.2020.201.25%35,731
Feb 25, 202619.2020.0019.2019.9519.950.50%2,851
Feb 24, 202619.6020.0019.1519.8519.851.28%24,960
Feb 23, 202619.1019.7019.1019.6019.60-11,362
Feb 20, 202619.7519.7519.1019.6019.600.77%6,824
Feb 19, 202619.6019.7519.2019.4519.45-1.52%5,667
Feb 18, 202619.6519.7519.3019.7519.75-0.25%8,058
Feb 17, 202618.8019.8518.8019.8019.802.06%7,534
Feb 16, 202619.6020.5018.5019.4019.40-2.02%29,801
Feb 13, 202618.8020.3018.0019.8018.5913.47%69,235
Feb 12, 202617.3017.7017.1517.4516.380.87%14,930
Feb 11, 202616.9517.7016.6517.3016.242.37%17,279
Feb 10, 202616.6517.2516.6516.9015.87-0.59%26,125
Feb 9, 202617.0017.4516.7017.0015.96-2.58%9,855
Feb 6, 202616.8517.4516.1517.4516.38-0.29%26,684
Feb 5, 202616.6017.5016.6017.5016.43-0.57%16,657
Feb 4, 202617.0517.6016.8017.6016.523.23%12,838
Feb 3, 202617.1517.5017.0517.0516.01-1.16%9,495
Feb 2, 202617.3517.6016.7517.2516.202.37%33,662
Jan 30, 202616.9516.9516.4016.8515.82-0.88%6,851
Jan 29, 202616.9017.0016.9017.0015.960.89%7,190
Jan 28, 202616.8516.8516.8516.8515.820.90%170
Jan 27, 202616.6016.7016.3516.7015.68-0.60%2,002
Jan 26, 202616.6016.8016.3016.8015.771.20%4,078
Jan 23, 202616.4516.7516.0016.6015.59-2.35%9,040
Jan 22, 202616.3017.0016.2517.0015.961.80%15,993
Jan 21, 202616.8517.0016.0516.7015.68-1.47%3,656
Jan 20, 202615.9115.9115.9116.9515.91--
Jan 19, 202616.3017.0016.3016.9515.910.30%3,658
Jan 16, 202616.5516.9016.5016.9015.873.05%12,912
Jan 15, 202616.2516.8016.2016.4015.40-1.80%9,907
Jan 14, 202616.2016.8516.2016.7015.682.45%8,296
Jan 13, 202615.6516.3015.6516.3015.30-1.51%4,677
Jan 12, 202616.8516.8516.3016.5515.54-0.30%10,158
Jan 9, 202616.8517.2016.3016.6015.59-4.87%16,290
Jan 8, 202617.0017.4516.8017.4516.38-0.29%11,556
Jan 7, 202617.0517.5017.0517.5016.43-0.85%6,217
Jan 6, 202617.5517.6517.5517.6516.57-653
Jan 5, 202617.0017.6516.9517.6516.572.62%11,624
Jan 2, 202616.7517.4016.5017.2016.150.58%9,327
Dec 30, 202516.9517.2516.9517.1016.060.88%2,000
Dec 29, 202516.7517.9516.7516.9515.911.19%11,560
Dec 23, 202516.1516.8516.1516.7515.73-0.89%492
Dec 22, 202516.9516.9516.5016.9015.87-1.17%19,427
Dec 19, 202516.8017.9516.7017.1016.063.32%10,460
Dec 18, 202516.4516.8016.2516.5515.540.61%2,881
Dec 17, 202516.2516.5016.0516.4515.44-7,067
Dec 16, 202515.6016.6515.6016.4515.440.92%6,933
Dec 15, 202515.8016.6515.6516.3015.30-0.31%12,103
Dec 12, 202516.1016.3516.1016.3515.352.83%2,272
Dec 11, 202516.0017.6015.9015.9014.93-3.64%27,658
Dec 10, 202516.0016.5016.0016.5015.492.17%2,233
Dec 9, 202516.0016.5016.0016.1515.16-3.87%33,258
Dec 8, 202515.5016.8015.5016.8015.774.02%5,009
Dec 5, 202516.1016.8014.8016.1515.16-5.00%38,945
Dec 4, 202516.7017.0016.7017.0015.96-0.58%2,665
Dec 3, 202516.0017.8016.0017.1016.065.56%28,062
Dec 2, 202515.4016.2015.4016.2015.21-2.41%1,472
Dec 1, 202515.4016.6015.4016.6015.590.91%17,512
Nov 28, 202515.9516.9015.9516.4515.442.81%17,512