Wilh. Wilhelmsen Holding ASA (OSL:WWI)
Norway
· Delayed Price · Currency is NOK 567.00
-2.00 (-0.35%)
At close: Dec 5, 2025
OSL:WWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 487.50 | 499.50 | 474.50 | 498.00 | 490.28 | 0.71% | 39,916 |
| Oct 10, 2025 | 492.00 | 500.00 | 492.00 | 494.50 | 486.83 | 0.51% | 11,427 |
| Oct 9, 2025 | 487.00 | 496.00 | 487.00 | 492.00 | 484.37 | -0.51% | 16,788 |
| Oct 8, 2025 | 486.00 | 498.00 | 480.00 | 494.50 | 486.83 | 1.64% | 16,223 |
| Oct 7, 2025 | 511.00 | 511.00 | 486.50 | 486.50 | 478.96 | -5.35% | 21,579 |
| Oct 6, 2025 | 520.00 | 520.00 | 507.00 | 514.00 | 506.03 | 0.78% | 13,111 |
| Oct 3, 2025 | 510.00 | 514.00 | 506.00 | 510.00 | 502.09 | 0.99% | 7,387 |
| Oct 2, 2025 | 501.00 | 516.00 | 501.00 | 505.00 | 497.17 | -1.37% | 8,393 |
| Oct 1, 2025 | 505.00 | 516.00 | 504.00 | 512.00 | 504.06 | 1.19% | 10,414 |
| Sep 30, 2025 | 511.00 | 513.00 | 499.00 | 506.00 | 498.16 | -0.98% | 15,055 |
| Sep 29, 2025 | 520.00 | 521.00 | 509.00 | 511.00 | 503.08 | -1.35% | 24,601 |
| Sep 26, 2025 | 512.00 | 521.00 | 510.00 | 518.00 | 509.97 | - | 9,028 |
| Sep 25, 2025 | 525.00 | 533.00 | 516.00 | 518.00 | 509.97 | -1.33% | 12,233 |
| Sep 24, 2025 | 521.00 | 525.00 | 517.00 | 525.00 | 516.86 | 0.57% | 9,874 |
| Sep 23, 2025 | 528.00 | 529.00 | 517.00 | 522.00 | 513.91 | -1.14% | 9,748 |
| Sep 22, 2025 | 528.00 | 528.00 | 523.00 | 528.00 | 519.81 | -0.75% | 20,701 |
| Sep 19, 2025 | 530.00 | 532.00 | 523.00 | 532.00 | 523.75 | 0.38% | 44,638 |
| Sep 18, 2025 | 522.00 | 532.00 | 522.00 | 530.00 | 521.78 | 1.73% | 6,260 |
| Sep 17, 2025 | 526.00 | 527.00 | 516.00 | 521.00 | 512.92 | -0.57% | 16,447 |
| Sep 16, 2025 | 523.00 | 527.00 | 519.00 | 524.00 | 515.88 | 0.77% | 9,380 |
| Sep 15, 2025 | 504.00 | 521.00 | 504.00 | 520.00 | 511.94 | 2.97% | 16,610 |
| Sep 12, 2025 | 506.00 | 507.00 | 500.00 | 505.00 | 497.17 | 0.60% | 11,049 |
| Sep 11, 2025 | 498.00 | 503.00 | 494.50 | 502.00 | 494.22 | 0.80% | 8,935 |
| Sep 10, 2025 | 506.00 | 508.00 | 498.00 | 498.00 | 490.28 | -2.35% | 11,654 |
| Sep 9, 2025 | 520.00 | 520.00 | 510.00 | 510.00 | 502.09 | -0.39% | 7,002 |
| Sep 8, 2025 | 505.00 | 520.00 | 505.00 | 512.00 | 504.06 | 0.20% | 10,122 |
| Sep 5, 2025 | 512.00 | 520.00 | 508.00 | 511.00 | 503.08 | -0.20% | 11,613 |
| Sep 4, 2025 | 503.00 | 514.00 | 500.00 | 512.00 | 504.06 | 1.79% | 7,986 |
| Sep 3, 2025 | 515.00 | 515.00 | 501.00 | 503.00 | 495.20 | 0.40% | 6,533 |
| Sep 2, 2025 | 509.00 | 511.00 | 500.00 | 501.00 | 493.23 | -1.57% | 7,734 |
| Sep 1, 2025 | 516.00 | 518.00 | 509.00 | 509.00 | 501.11 | -1.17% | 12,573 |
| Aug 29, 2025 | 520.00 | 520.00 | 513.00 | 515.00 | 507.02 | -0.19% | 9,647 |
| Aug 28, 2025 | 515.00 | 523.00 | 513.00 | 516.00 | 508.00 | 0.58% | 14,624 |
| Aug 27, 2025 | 515.00 | 515.00 | 504.00 | 513.00 | 505.05 | 0.98% | 11,160 |
| Aug 26, 2025 | 512.00 | 512.00 | 500.00 | 508.00 | 500.12 | -0.59% | 17,702 |
| Aug 25, 2025 | 507.00 | 514.00 | 504.00 | 511.00 | 503.08 | 0.79% | 12,581 |
| Aug 22, 2025 | 506.00 | 512.00 | 505.00 | 507.00 | 499.14 | 0.80% | 36,548 |
| Aug 21, 2025 | 507.00 | 507.00 | 500.00 | 503.00 | 495.20 | - | 11,362 |
| Aug 20, 2025 | 500.00 | 507.00 | 500.00 | 503.00 | 495.20 | 0.60% | 8,316 |
| Aug 19, 2025 | 502.00 | 507.00 | 500.00 | 500.00 | 492.25 | -0.79% | 12,853 |
| Aug 18, 2025 | 506.00 | 506.00 | 498.50 | 504.00 | 496.19 | 0.60% | 11,201 |
| Aug 15, 2025 | 503.00 | 508.00 | 498.00 | 501.00 | 493.23 | 1.73% | 35,030 |
| Aug 14, 2025 | 505.00 | 508.00 | 486.00 | 492.50 | 484.86 | -1.30% | 23,127 |
| Aug 13, 2025 | 497.00 | 503.00 | 494.00 | 499.00 | 491.26 | 0.40% | 12,835 |
| Aug 12, 2025 | 487.00 | 503.00 | 487.00 | 497.00 | 489.29 | 1.84% | 17,305 |
| Aug 11, 2025 | 497.00 | 497.00 | 484.50 | 488.00 | 480.43 | -1.81% | 10,399 |
| Aug 8, 2025 | 492.50 | 501.00 | 492.50 | 497.00 | 489.29 | 1.12% | 10,315 |
| Aug 7, 2025 | 490.00 | 494.00 | 488.50 | 491.50 | 483.88 | 0.31% | 18,069 |
| Aug 6, 2025 | 488.00 | 497.00 | 488.00 | 490.00 | 482.40 | 0.72% | 20,987 |
| Aug 5, 2025 | 479.00 | 490.00 | 479.00 | 486.50 | 478.96 | 1.88% | 9,449 |
| Aug 4, 2025 | 478.50 | 482.50 | 477.50 | 477.50 | 470.10 | - | 5,339 |
| Aug 1, 2025 | 476.50 | 479.50 | 473.50 | 477.50 | 470.10 | 0.21% | 7,588 |
| Jul 31, 2025 | 476.00 | 483.00 | 470.00 | 476.50 | 469.11 | -0.94% | 13,672 |
| Jul 30, 2025 | 490.00 | 490.00 | 477.00 | 481.00 | 473.54 | -2.24% | 6,986 |
| Jul 29, 2025 | 492.00 | 495.50 | 491.00 | 492.00 | 484.37 | 0.31% | 4,758 |
| Jul 28, 2025 | 485.00 | 493.50 | 485.00 | 490.50 | 482.90 | 1.45% | 14,558 |
| Jul 25, 2025 | 480.00 | 485.00 | 480.00 | 483.50 | 476.00 | 0.52% | 6,506 |
| Jul 24, 2025 | 479.50 | 485.00 | 479.50 | 481.00 | 473.54 | 0.84% | 14,408 |
| Jul 23, 2025 | 470.00 | 480.00 | 469.50 | 477.00 | 469.60 | 1.71% | 18,806 |
| Jul 22, 2025 | 468.50 | 469.00 | 465.50 | 469.00 | 461.73 | 0.11% | 6,764 |
| Jul 21, 2025 | 480.00 | 480.00 | 468.50 | 468.50 | 461.24 | -1.88% | 7,308 |