Wilh. Wilhelmsen Holding ASA (OSL:WWI)
Norway
· Delayed Price · Currency is NOK 739.00
-5.00 (-0.67%)
Mar 9, 2026, 4:25 PM CET
OSL:WWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 735.00 | 745.00 | 723.00 | 739.00 | 739.00 | -0.67% | 35,262 |
| Mar 6, 2026 | 759.00 | 759.00 | 740.00 | 744.00 | 744.00 | -1.33% | 14,713 |
| Mar 5, 2026 | 752.00 | 764.00 | 748.00 | 754.00 | 754.00 | 1.07% | 18,379 |
| Mar 4, 2026 | 759.00 | 759.00 | 742.00 | 746.00 | 746.00 | -1.71% | 30,842 |
| Mar 3, 2026 | 775.00 | 776.00 | 755.00 | 759.00 | 759.00 | -2.06% | 25,671 |
| Mar 2, 2026 | 765.00 | 782.00 | 760.00 | 775.00 | 775.00 | 0.26% | 29,896 |
| Feb 27, 2026 | 764.00 | 773.00 | 762.00 | 773.00 | 773.00 | 1.05% | 30,909 |
| Feb 26, 2026 | 770.00 | 783.00 | 764.00 | 765.00 | 765.00 | -0.65% | 26,441 |
| Feb 25, 2026 | 771.00 | 782.00 | 767.00 | 770.00 | 770.00 | 0.26% | 18,002 |
| Feb 24, 2026 | 757.00 | 769.00 | 757.00 | 768.00 | 768.00 | 1.19% | 27,023 |
| Feb 23, 2026 | 766.00 | 775.00 | 755.00 | 759.00 | 759.00 | -1.94% | 15,923 |
| Feb 20, 2026 | 763.00 | 774.00 | 755.00 | 774.00 | 774.00 | 1.98% | 21,043 |
| Feb 19, 2026 | 756.00 | 764.00 | 754.00 | 759.00 | 759.00 | 0.93% | 16,872 |
| Feb 18, 2026 | 745.00 | 766.00 | 745.00 | 752.00 | 752.00 | 2.04% | 34,784 |
| Feb 17, 2026 | 700.00 | 738.00 | 698.00 | 737.00 | 737.00 | 5.89% | 53,709 |
| Feb 16, 2026 | 684.00 | 696.00 | 678.00 | 696.00 | 696.00 | 1.61% | 10,734 |
| Feb 13, 2026 | 683.00 | 685.00 | 667.00 | 685.00 | 685.00 | -0.58% | 71,248 |
| Feb 12, 2026 | 678.00 | 694.00 | 667.00 | 689.00 | 689.00 | 1.62% | 12,710 |
| Feb 11, 2026 | 677.00 | 679.00 | 666.00 | 678.00 | 678.00 | -1.02% | 9,963 |
| Feb 10, 2026 | 676.00 | 685.00 | 676.00 | 685.00 | 685.00 | 0.29% | 9,111 |
| Feb 9, 2026 | 688.00 | 696.00 | 681.00 | 683.00 | 683.00 | -0.73% | 5,759 |
| Feb 6, 2026 | 679.00 | 688.00 | 677.00 | 688.00 | 688.00 | 1.33% | 13,205 |
| Feb 5, 2026 | 678.00 | 679.00 | 669.00 | 679.00 | 679.00 | 0.30% | 5,709 |
| Feb 4, 2026 | 690.00 | 690.00 | 675.00 | 677.00 | 677.00 | -2.59% | 8,815 |
| Feb 3, 2026 | 689.00 | 698.00 | 688.00 | 695.00 | 695.00 | 1.46% | 15,118 |
| Feb 2, 2026 | 680.00 | 685.00 | 670.00 | 685.00 | 685.00 | - | 6,519 |
| Jan 30, 2026 | 676.00 | 688.00 | 674.00 | 685.00 | 685.00 | 1.33% | 9,765 |
| Jan 29, 2026 | 679.00 | 683.00 | 674.00 | 676.00 | 676.00 | 0.30% | 10,707 |
| Jan 28, 2026 | 679.00 | 680.00 | 668.00 | 674.00 | 674.00 | - | 8,654 |
| Jan 27, 2026 | 656.00 | 674.00 | 656.00 | 674.00 | 674.00 | 3.69% | 21,377 |
| Jan 26, 2026 | 651.00 | 651.00 | 644.00 | 650.00 | 650.00 | -0.15% | 29,293 |
| Jan 23, 2026 | 642.00 | 651.00 | 640.00 | 651.00 | 651.00 | 0.31% | 26,674 |
| Jan 22, 2026 | 651.00 | 656.00 | 644.00 | 649.00 | 649.00 | 0.31% | 24,081 |
| Jan 21, 2026 | 650.00 | 651.00 | 634.00 | 647.00 | 647.00 | - | 13,632 |
| Jan 20, 2026 | 648.00 | 651.00 | 644.00 | 647.00 | 647.00 | -0.15% | 7,340 |
| Jan 19, 2026 | 649.00 | 653.00 | 643.00 | 648.00 | 648.00 | -1.22% | 10,615 |
| Jan 16, 2026 | 650.00 | 662.00 | 649.00 | 656.00 | 656.00 | 1.23% | 29,058 |
| Jan 15, 2026 | 656.00 | 656.00 | 640.00 | 648.00 | 648.00 | -1.07% | 18,118 |
| Jan 14, 2026 | 664.00 | 664.00 | 647.00 | 655.00 | 655.00 | 0.31% | 19,427 |
| Jan 13, 2026 | 639.00 | 665.00 | 639.00 | 653.00 | 653.00 | 6.70% | 50,397 |
| Jan 12, 2026 | 615.00 | 618.00 | 611.00 | 612.00 | 612.00 | -0.33% | 20,042 |
| Jan 9, 2026 | 601.00 | 617.00 | 601.00 | 614.00 | 614.00 | 2.16% | 16,434 |
| Jan 8, 2026 | 605.00 | 607.00 | 595.00 | 601.00 | 601.00 | -0.66% | 24,549 |
| Jan 7, 2026 | 595.00 | 606.00 | 592.00 | 605.00 | 605.00 | 2.20% | 16,448 |
| Jan 6, 2026 | 593.00 | 595.00 | 587.00 | 592.00 | 592.00 | 0.17% | 7,632 |
| Jan 5, 2026 | 590.00 | 595.00 | 587.00 | 591.00 | 591.00 | 0.68% | 7,898 |
| Jan 2, 2026 | 595.00 | 597.00 | 586.00 | 587.00 | 587.00 | -0.51% | 8,844 |
| Dec 30, 2025 | 592.00 | 594.00 | 585.00 | 590.00 | 590.00 | 1.20% | 14,269 |
| Dec 29, 2025 | 575.00 | 585.00 | 571.00 | 583.00 | 583.00 | 1.92% | 15,727 |
| Dec 23, 2025 | 570.00 | 572.00 | 559.00 | 572.00 | 572.00 | 0.35% | 14,544 |
| Dec 22, 2025 | 571.00 | 576.00 | 567.00 | 570.00 | 570.00 | -0.18% | 9,295 |
| Dec 19, 2025 | 581.00 | 582.00 | 568.00 | 571.00 | 571.00 | -2.39% | 19,116 |
| Dec 18, 2025 | 584.00 | 587.00 | 578.00 | 585.00 | 585.00 | 0.34% | 8,257 |
| Dec 17, 2025 | 584.00 | 584.00 | 578.00 | 583.00 | 583.00 | -0.17% | 12,696 |
| Dec 16, 2025 | 574.00 | 585.00 | 572.00 | 584.00 | 584.00 | 1.57% | 13,817 |
| Dec 15, 2025 | 585.00 | 587.00 | 574.00 | 575.00 | 575.00 | -1.88% | 20,620 |
| Dec 12, 2025 | 592.00 | 592.00 | 584.00 | 586.00 | 586.00 | -0.85% | 6,546 |
| Dec 11, 2025 | 583.00 | 592.00 | 581.00 | 591.00 | 591.00 | 1.90% | 34,737 |
| Dec 10, 2025 | 575.00 | 583.00 | 570.00 | 580.00 | 580.00 | 1.05% | 9,520 |
| Dec 9, 2025 | 573.00 | 578.00 | 572.00 | 574.00 | 574.00 | -0.35% | 6,732 |
| Dec 8, 2025 | 570.00 | 578.00 | 566.00 | 576.00 | 576.00 | 1.59% | 14,212 |
| Dec 5, 2025 | 567.00 | 568.00 | 562.00 | 567.00 | 567.00 | -0.35% | 4,221 |
| Dec 4, 2025 | 569.00 | 569.00 | 560.00 | 569.00 | 569.00 | 1.61% | 8,745 |
| Dec 3, 2025 | 564.00 | 567.00 | 558.00 | 560.00 | 560.00 | - | 5,401 |
| Dec 2, 2025 | 554.00 | 560.00 | 554.00 | 560.00 | 560.00 | 1.27% | 6,020 |
| Dec 1, 2025 | 551.00 | 553.00 | 543.00 | 553.00 | 553.00 | 0.73% | 132,345 |
| Nov 28, 2025 | 550.00 | 551.00 | 540.00 | 549.00 | 549.00 | 0.73% | 9,036 |
| Nov 27, 2025 | 550.00 | 552.00 | 544.00 | 545.00 | 545.00 | -0.18% | 5,395 |
| Nov 26, 2025 | 542.00 | 550.00 | 540.00 | 546.00 | 546.00 | 0.37% | 15,984 |
| Nov 25, 2025 | 537.00 | 552.00 | 535.00 | 544.00 | 544.00 | 2.64% | 18,137 |
| Nov 24, 2025 | 529.00 | 538.00 | 528.00 | 530.00 | 530.00 | 0.38% | 35,852 |
| Nov 21, 2025 | 534.00 | 534.00 | 526.00 | 528.00 | 528.00 | -1.86% | 8,201 |
| Nov 20, 2025 | 528.00 | 540.00 | 525.00 | 538.00 | 538.00 | 1.89% | 9,230 |
| Nov 19, 2025 | 510.00 | 535.00 | 510.00 | 528.00 | 528.00 | 4.55% | 18,332 |
| Nov 18, 2025 | 530.00 | 530.00 | 504.00 | 505.00 | 505.00 | -2.51% | 6,762 |
| Nov 17, 2025 | 512.00 | 518.00 | 509.00 | 518.00 | 518.00 | 1.37% | 7,087 |
| Nov 14, 2025 | 515.00 | 515.00 | 505.00 | 511.00 | 511.00 | - | 6,549 |
| Nov 13, 2025 | 511.00 | 511.00 | 502.00 | 511.00 | 511.00 | - | 9,286 |
| Nov 12, 2025 | 520.00 | 520.00 | 508.00 | 511.00 | 511.00 | -0.97% | 6,517 |
| Nov 11, 2025 | 514.00 | 523.00 | 514.00 | 516.00 | 508.00 | - | 5,073 |
| Nov 10, 2025 | 521.00 | 524.00 | 515.00 | 516.00 | 508.00 | - | 6,244 |
| Nov 7, 2025 | 515.00 | 521.00 | 513.00 | 516.00 | 508.00 | 0.39% | 12,183 |
| Nov 6, 2025 | 502.00 | 519.00 | 502.00 | 514.00 | 506.03 | 1.98% | 15,567 |
| Nov 5, 2025 | 498.50 | 507.00 | 496.00 | 504.00 | 496.19 | 1.10% | 6,346 |
| Nov 4, 2025 | 503.00 | 507.00 | 497.50 | 498.50 | 490.77 | -2.25% | 9,698 |
| Nov 3, 2025 | 510.00 | 516.00 | 510.00 | 510.00 | 502.09 | - | 3,245 |
| Oct 31, 2025 | 505.00 | 516.00 | 498.00 | 510.00 | 502.09 | 0.99% | 8,286 |
| Oct 30, 2025 | 513.00 | 513.00 | 499.00 | 505.00 | 497.17 | -1.56% | 7,308 |
| Oct 29, 2025 | 509.00 | 518.00 | 504.00 | 513.00 | 505.05 | 0.59% | 10,719 |
| Oct 28, 2025 | 508.00 | 510.00 | 500.00 | 510.00 | 502.09 | - | 2,456 |
| Oct 27, 2025 | 494.50 | 510.00 | 494.50 | 510.00 | 502.09 | 1.19% | 6,586 |
| Oct 24, 2025 | 518.00 | 518.00 | 500.00 | 504.00 | 496.19 | -0.79% | 7,530 |
| Oct 23, 2025 | 500.00 | 518.00 | 500.00 | 508.00 | 500.12 | 0.40% | 7,224 |
| Oct 22, 2025 | 507.00 | 509.00 | 500.00 | 506.00 | 498.16 | 0.40% | 55,191 |
| Oct 21, 2025 | 507.00 | 511.00 | 485.00 | 504.00 | 496.19 | -1.37% | 11,435 |
| Oct 20, 2025 | 505.00 | 517.00 | 505.00 | 511.00 | 503.08 | 0.59% | 9,469 |
| Oct 17, 2025 | 506.00 | 510.00 | 499.00 | 508.00 | 500.12 | -0.20% | 10,291 |
| Oct 16, 2025 | 501.00 | 511.00 | 501.00 | 509.00 | 501.11 | - | 6,033 |
| Oct 15, 2025 | 504.00 | 511.00 | 500.00 | 509.00 | 501.11 | 2.00% | 12,045 |
| Oct 14, 2025 | 501.00 | 503.00 | 490.00 | 499.00 | 491.26 | 0.20% | 18,980 |