Webstep ASA (OSL:WSTEP)
Norway
· Delayed Price · Currency is NOK 17.80
+0.40 (2.30%)
Mar 6, 2026, 1:40 PM CET
Webstep ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17.80 | 17.90 | 17.60 | 17.60 | - | 1.15% | 5,493 |
| Mar 5, 2026 | 17.80 | 17.80 | 17.40 | 17.40 | 17.40 | - | 5,975 |
| Mar 4, 2026 | 17.30 | 17.60 | 17.30 | 17.40 | 17.40 | 0.58% | 8,555 |
| Mar 3, 2026 | 18.00 | 18.00 | 17.10 | 17.30 | 17.30 | -3.89% | 28,935 |
| Mar 2, 2026 | 17.70 | 18.20 | 17.40 | 18.00 | 18.00 | -1.10% | 14,432 |
| Feb 27, 2026 | 18.10 | 18.20 | 17.70 | 18.20 | 18.20 | -0.55% | 4,133 |
| Feb 26, 2026 | 18.40 | 18.40 | 17.50 | 18.30 | 18.30 | 2.23% | 5,806 |
| Feb 25, 2026 | 17.30 | 17.90 | 17.10 | 17.90 | 17.90 | - | 8,839 |
| Feb 24, 2026 | 17.90 | 17.90 | 17.40 | 17.90 | 17.90 | - | 2,771 |
| Feb 23, 2026 | 18.50 | 18.50 | 17.20 | 17.90 | 17.90 | -1.65% | 45,563 |
| Feb 20, 2026 | 18.30 | 18.30 | 18.00 | 18.20 | 18.20 | -1.62% | 1,490 |
| Feb 19, 2026 | 17.80 | 18.50 | 17.80 | 18.50 | 18.50 | 3.93% | 9,267 |
| Feb 18, 2026 | 17.70 | 18.20 | 17.70 | 17.80 | 17.80 | -1.66% | 13,106 |
| Feb 17, 2026 | 18.40 | 18.40 | 17.70 | 18.10 | 18.10 | -2.16% | 6,837 |
| Feb 16, 2026 | 17.90 | 18.50 | 17.70 | 18.50 | 18.50 | -0.54% | 8,349 |
| Feb 13, 2026 | 18.50 | 19.30 | 17.80 | 18.60 | 18.60 | -0.53% | 17,944 |
| Feb 12, 2026 | 19.10 | 19.10 | 18.00 | 18.70 | 18.70 | -2.09% | 34,026 |
| Feb 11, 2026 | 19.10 | 19.50 | 19.10 | 19.10 | 19.10 | - | 8,760 |
| Feb 10, 2026 | 19.60 | 19.60 | 19.10 | 19.10 | 19.10 | -2.05% | 14,331 |
| Feb 9, 2026 | 18.60 | 19.70 | 18.60 | 19.50 | 19.50 | 5.41% | 83,597 |
| Feb 6, 2026 | 18.20 | 18.50 | 18.10 | 18.50 | 18.50 | 1.09% | 28,697 |
| Feb 5, 2026 | 18.00 | 18.40 | 18.00 | 18.30 | 18.30 | -0.54% | 6,460 |
| Feb 4, 2026 | 18.70 | 18.70 | 18.10 | 18.40 | 18.40 | -1.60% | 24,648 |
| Feb 3, 2026 | 18.10 | 18.70 | 18.10 | 18.70 | 18.70 | 1.08% | 9,394 |
| Feb 2, 2026 | 18.00 | 18.70 | 17.90 | 18.50 | 18.50 | -1.60% | 19,367 |
| Jan 30, 2026 | 18.30 | 18.80 | 17.90 | 18.80 | 18.80 | 2.17% | 19,267 |
| Jan 29, 2026 | 18.70 | 18.70 | 18.30 | 18.40 | 18.40 | - | 19,500 |
| Jan 28, 2026 | 18.40 | 18.60 | 18.40 | 18.40 | 18.40 | -1.08% | 5,691 |
| Jan 27, 2026 | 18.90 | 18.90 | 18.30 | 18.60 | 18.60 | - | 5,033 |
| Jan 26, 2026 | 19.00 | 19.00 | 18.30 | 18.60 | 18.60 | 0.54% | 1,949 |
| Jan 23, 2026 | 18.20 | 18.50 | 18.20 | 18.50 | 18.50 | -0.54% | 1,395 |
| Jan 22, 2026 | 17.90 | 18.90 | 17.90 | 18.60 | 18.60 | 3.33% | 17,433 |
| Jan 21, 2026 | 18.10 | 18.10 | 17.90 | 18.00 | 18.00 | - | 3,390 |
| Jan 20, 2026 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -2.17% | 13,671 |
| Jan 19, 2026 | 18.90 | 18.90 | 18.10 | 18.40 | 18.40 | -0.54% | 5,649 |
| Jan 16, 2026 | 18.20 | 18.80 | 18.20 | 18.50 | 18.50 | - | 6,295 |
| Jan 15, 2026 | 18.40 | 18.70 | 18.30 | 18.50 | 18.50 | - | 40,257 |
| Jan 14, 2026 | 18.60 | 18.60 | 18.10 | 18.50 | 18.50 | - | 20,377 |
| Jan 13, 2026 | 18.60 | 18.60 | 18.40 | 18.50 | 18.50 | -0.54% | 21,730 |
| Jan 12, 2026 | 18.90 | 18.90 | 18.50 | 18.60 | 18.60 | -1.59% | 3,155 |
| Jan 9, 2026 | 19.10 | 19.10 | 18.60 | 18.90 | 18.90 | - | 11,531 |
| Jan 8, 2026 | 18.50 | 18.90 | 18.40 | 18.90 | 18.90 | 3.28% | 23,291 |
| Jan 7, 2026 | 18.60 | 18.90 | 18.30 | 18.30 | 18.30 | -2.14% | 14,048 |
| Jan 6, 2026 | 18.80 | 18.90 | 18.60 | 18.70 | 18.70 | - | 19,576 |
| Jan 5, 2026 | 18.90 | 18.90 | 18.50 | 18.70 | 18.70 | - | 5,674 |
| Jan 2, 2026 | 18.90 | 18.90 | 18.10 | 18.70 | 18.70 | 1.08% | 4,187 |
| Dec 30, 2025 | 18.40 | 18.70 | 18.40 | 18.50 | 18.50 | 0.54% | 14,827 |
| Dec 29, 2025 | 18.20 | 18.60 | 18.10 | 18.40 | 18.40 | -2.65% | 65,096 |
| Dec 23, 2025 | 18.90 | 18.90 | 18.30 | 18.90 | 18.90 | 1.07% | 3,974 |
| Dec 22, 2025 | 18.40 | 18.80 | 18.40 | 18.70 | 18.70 | 1.63% | 16,868 |
| Dec 19, 2025 | 18.30 | 18.40 | 18.10 | 18.40 | 18.40 | - | 27,081 |
| Dec 18, 2025 | 17.70 | 18.50 | 17.70 | 18.40 | 18.40 | 2.79% | 912,897 |
| Dec 17, 2025 | 17.80 | 17.90 | 17.60 | 17.90 | 17.90 | 0.56% | 9,438 |
| Dec 16, 2025 | 17.70 | 17.90 | 17.70 | 17.80 | 17.80 | - | 4,677 |
| Dec 15, 2025 | 17.60 | 17.90 | 17.60 | 17.80 | 17.80 | 0.56% | 16,022 |
| Dec 12, 2025 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | 1.72% | 17,170 |
| Dec 11, 2025 | 17.70 | 17.70 | 17.20 | 17.40 | 17.40 | -1.14% | 25,494 |
| Dec 10, 2025 | 17.50 | 17.70 | 17.40 | 17.60 | 17.60 | -0.56% | 10,300 |
| Dec 9, 2025 | 17.70 | 17.80 | 17.50 | 17.70 | 17.70 | - | 6,449 |
| Dec 8, 2025 | 18.30 | 18.30 | 17.70 | 17.70 | 17.70 | - | 10,787 |
| Dec 5, 2025 | 18.40 | 18.40 | 17.50 | 17.70 | 17.70 | -0.56% | 6,017 |
| Dec 4, 2025 | 18.20 | 18.20 | 17.60 | 17.80 | 17.80 | 1.71% | 8,893 |
| Dec 3, 2025 | 17.50 | 17.90 | 17.50 | 17.50 | 17.50 | - | 16,496 |
| Dec 2, 2025 | 17.80 | 18.10 | 17.50 | 17.50 | 17.50 | -3.85% | 28,165 |
| Dec 1, 2025 | 18.00 | 18.50 | 18.00 | 18.20 | 18.20 | 1.11% | 13,725 |
| Nov 28, 2025 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | -1.10% | 6,266 |
| Nov 27, 2025 | 18.40 | 18.40 | 18.10 | 18.20 | 18.20 | -1.09% | 7,251 |
| Nov 26, 2025 | 18.40 | 18.40 | 18.20 | 18.40 | 18.40 | 0.55% | 5,978 |
| Nov 25, 2025 | 18.40 | 18.40 | 18.00 | 18.30 | 18.30 | -0.54% | 14,371 |
| Nov 24, 2025 | 17.60 | 18.40 | 17.60 | 18.40 | 18.40 | 3.37% | 23,462 |
| Nov 21, 2025 | 18.00 | 18.00 | 17.60 | 17.80 | 17.80 | -2.20% | 12,049 |
| Nov 20, 2025 | 17.60 | 18.30 | 17.50 | 18.20 | 18.20 | 2.82% | 34,786 |
| Nov 19, 2025 | 17.70 | 17.70 | 17.20 | 17.70 | 17.70 | -0.56% | 70,089 |
| Nov 18, 2025 | 17.50 | 17.80 | 17.40 | 17.80 | 17.80 | 1.71% | 14,556 |
| Nov 17, 2025 | 18.00 | 18.00 | 17.30 | 17.50 | 17.50 | 2.34% | 22,138 |
| Nov 14, 2025 | 18.70 | 18.70 | 17.00 | 17.10 | 17.10 | -6.04% | 51,418 |
| Nov 13, 2025 | 18.10 | 18.70 | 17.60 | 18.20 | 18.20 | -0.55% | 56,193 |
| Nov 12, 2025 | 18.10 | 18.70 | 18.00 | 18.30 | 18.30 | -1.61% | 50,173 |
| Nov 11, 2025 | 19.00 | 19.00 | 18.10 | 18.60 | 18.60 | -4.62% | 137,997 |
| Nov 10, 2025 | 19.50 | 19.50 | 19.30 | 19.50 | 19.50 | 0.52% | 9,779 |
| Nov 7, 2025 | 19.10 | 19.40 | 19.10 | 19.40 | 19.40 | 1.04% | 11,367 |
| Nov 6, 2025 | 19.10 | 19.70 | 19.00 | 19.20 | 19.20 | -0.52% | 31,892 |
| Nov 5, 2025 | 19.40 | 19.80 | 19.30 | 19.30 | 19.30 | -1.53% | 33,126 |
| Nov 4, 2025 | 19.60 | 19.80 | 19.40 | 19.60 | 19.60 | - | 24,042 |
| Nov 3, 2025 | 20.00 | 20.00 | 19.60 | 19.60 | 19.60 | -1.01% | 20,996 |
| Oct 31, 2025 | 19.80 | 20.00 | 19.80 | 19.80 | 19.80 | - | 21,579 |
| Oct 30, 2025 | 20.00 | 20.40 | 19.80 | 19.80 | 19.80 | -1.00% | 100,233 |
| Oct 29, 2025 | 20.20 | 20.20 | 19.80 | 20.00 | 20.00 | - | 37,728 |
| Oct 28, 2025 | 21.00 | 21.00 | 19.80 | 20.00 | 20.00 | 1.01% | 23,767 |
| Oct 27, 2025 | 19.90 | 20.80 | 19.80 | 19.80 | 19.80 | - | 52,673 |
| Oct 24, 2025 | 20.60 | 20.60 | 19.80 | 19.80 | 19.80 | -0.50% | 27,156 |
| Oct 23, 2025 | 20.00 | 20.40 | 19.90 | 19.90 | 19.90 | -3.40% | 66,053 |
| Oct 22, 2025 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 0.98% | 413 |
| Oct 21, 2025 | 20.20 | 20.60 | 20.00 | 20.40 | 20.40 | 0.99% | 26,430 |
| Oct 20, 2025 | 20.40 | 20.60 | 19.80 | 20.20 | 20.20 | -0.98% | 32,771 |
| Oct 17, 2025 | 20.60 | 20.80 | 20.40 | 20.40 | 20.40 | -2.86% | 14,508 |
| Oct 16, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | 23,508 |
| Oct 15, 2025 | 21.20 | 21.20 | 20.60 | 20.60 | 20.60 | -0.96% | 38,495 |
| Oct 14, 2025 | 20.80 | 21.20 | 20.80 | 20.80 | 20.80 | -0.95% | 42,800 |
| Oct 13, 2025 | 20.80 | 21.40 | 20.80 | 21.00 | 21.00 | - | 19,558 |