Wilh. Wilhelmsen Holding ASA (OSL:WWI)
Norway
· Delayed Price · Currency is NOK 698.00
+2.00 (0.29%)
Apr 29, 2026, 10:49 AM CET
OSL:WWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 719.00 | 719.00 | 687.00 | 696.00 | 696.00 | 1.90% | 11,801 |
| Apr 27, 2026 | 697.00 | 698.00 | 683.00 | 683.00 | 683.00 | -1.87% | 29,759 |
| Apr 24, 2026 | 696.00 | 698.00 | 691.00 | 696.00 | 696.00 | 0.43% | 13,393 |
| Apr 23, 2026 | 690.00 | 701.00 | 689.00 | 693.00 | 693.00 | 0.58% | 8,264 |
| Apr 22, 2026 | 705.00 | 705.00 | 688.00 | 689.00 | 689.00 | -1.57% | 18,955 |
| Apr 21, 2026 | 711.00 | 721.00 | 700.00 | 700.00 | 700.00 | -0.85% | 7,827 |
| Apr 20, 2026 | 705.00 | 712.00 | 705.00 | 706.00 | 706.00 | 0.14% | 10,109 |
| Apr 17, 2026 | 710.00 | 712.00 | 700.00 | 705.00 | 705.00 | -0.98% | 18,748 |
| Apr 16, 2026 | 720.00 | 720.00 | 708.00 | 712.00 | 712.00 | -0.97% | 17,374 |
| Apr 15, 2026 | 730.00 | 730.00 | 718.00 | 719.00 | 719.00 | -1.24% | 5,440 |
| Apr 14, 2026 | 740.00 | 743.00 | 726.00 | 728.00 | 728.00 | -1.62% | 7,561 |
| Apr 13, 2026 | 745.00 | 753.00 | 738.00 | 740.00 | 740.00 | -1.46% | 8,263 |
| Apr 10, 2026 | 763.00 | 763.00 | 749.00 | 751.00 | 751.00 | -1.05% | 5,886 |
| Apr 9, 2026 | 756.00 | 773.00 | 756.00 | 759.00 | 759.00 | 0.40% | 13,055 |
| Apr 8, 2026 | 766.00 | 766.00 | 735.00 | 756.00 | 756.00 | 1.75% | 10,606 |
| Apr 7, 2026 | 740.00 | 750.00 | 739.00 | 743.00 | 743.00 | 1.36% | 22,802 |
| Apr 1, 2026 | 732.00 | 744.00 | 727.00 | 733.00 | 733.00 | 1.10% | 13,902 |
| Mar 31, 2026 | 713.00 | 726.00 | 709.00 | 725.00 | 725.00 | 1.26% | 19,439 |
| Mar 30, 2026 | 707.00 | 725.00 | 705.00 | 716.00 | 716.00 | - | 23,179 |
| Mar 27, 2026 | 738.00 | 738.00 | 713.00 | 716.00 | 716.00 | -2.98% | 25,504 |
| Mar 26, 2026 | 740.00 | 750.00 | 734.00 | 738.00 | 738.00 | -1.07% | 10,161 |
| Mar 25, 2026 | 757.00 | 763.00 | 743.00 | 746.00 | 746.00 | -0.40% | 12,326 |
| Mar 24, 2026 | 729.00 | 753.00 | 722.00 | 749.00 | 749.00 | 2.18% | 16,005 |
| Mar 23, 2026 | 715.00 | 737.00 | 704.00 | 733.00 | 733.00 | -0.27% | 21,541 |
| Mar 20, 2026 | 742.00 | 752.00 | 725.00 | 735.00 | 735.00 | -2.26% | 48,180 |
| Mar 19, 2026 | 753.00 | 755.00 | 742.00 | 752.00 | 752.00 | -0.79% | 22,135 |
| Mar 18, 2026 | 748.00 | 762.00 | 748.00 | 758.00 | 758.00 | 1.74% | 33,959 |
| Mar 17, 2026 | 735.00 | 745.00 | 730.00 | 745.00 | 745.00 | 2.19% | 22,008 |
| Mar 16, 2026 | 726.00 | 733.00 | 721.00 | 729.00 | 729.00 | 0.28% | 20,191 |
| Mar 13, 2026 | 735.00 | 737.00 | 710.00 | 727.00 | 727.00 | -1.89% | 27,728 |
| Mar 12, 2026 | 739.00 | 749.00 | 739.00 | 741.00 | 741.00 | -0.13% | 18,732 |
| Mar 11, 2026 | 741.00 | 748.00 | 735.00 | 742.00 | 742.00 | -0.67% | 18,047 |
| Mar 10, 2026 | 739.00 | 749.00 | 725.00 | 747.00 | 747.00 | 1.08% | 12,997 |
| 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 |