Wilh. Wilhelmsen Holding ASA (OSL:WWIB)
Norway
· Delayed Price · Currency is NOK 650.00
-8.00 (-1.22%)
At close: Mar 6, 2026
OSL:WWIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 657.00 | 657.00 | 645.00 | 650.00 | 650.00 | -1.22% | 14,167 |
| Mar 5, 2026 | 662.00 | 662.00 | 652.00 | 658.00 | 658.00 | 1.23% | 32,808 |
| Mar 4, 2026 | 658.00 | 658.00 | 640.00 | 650.00 | 650.00 | -1.22% | 10,769 |
| Mar 3, 2026 | 660.00 | 660.00 | 647.00 | 658.00 | 658.00 | -0.15% | 13,173 |
| Mar 2, 2026 | 659.00 | 670.00 | 648.00 | 659.00 | 659.00 | -0.15% | 14,670 |
| Feb 27, 2026 | 668.00 | 668.00 | 658.50 | 660.00 | 660.00 | -0.30% | 13,030 |
| Feb 26, 2026 | 671.00 | 674.00 | 662.00 | 662.00 | 662.00 | -0.75% | 23,597 |
| Feb 25, 2026 | 685.00 | 685.00 | 667.00 | 667.00 | 667.00 | -0.74% | 14,354 |
| Feb 24, 2026 | 669.00 | 675.00 | 666.00 | 672.00 | 672.00 | 1.20% | 7,724 |
| Feb 23, 2026 | 678.00 | 678.00 | 661.00 | 664.00 | 664.00 | -1.78% | 8,945 |
| Feb 20, 2026 | 662.00 | 676.00 | 657.00 | 676.00 | 676.00 | 2.58% | 16,763 |
| Feb 19, 2026 | 660.00 | 665.00 | 656.00 | 659.00 | 659.00 | 0.30% | 11,344 |
| Feb 18, 2026 | 650.00 | 665.00 | 650.00 | 657.00 | 657.00 | 2.50% | 18,328 |
| Feb 17, 2026 | 619.00 | 645.00 | 616.50 | 641.00 | 641.00 | 4.57% | 22,008 |
| Feb 16, 2026 | 600.00 | 613.00 | 600.00 | 613.00 | 613.00 | 2.17% | 8,478 |
| Feb 13, 2026 | 602.00 | 602.00 | 594.00 | 600.00 | 600.00 | -1.32% | 8,816 |
| Feb 12, 2026 | 607.00 | 616.00 | 596.00 | 608.00 | 608.00 | 1.33% | 11,808 |
| Feb 11, 2026 | 605.00 | 605.00 | 592.00 | 600.00 | 600.00 | -0.66% | 6,317 |
| Feb 10, 2026 | 610.00 | 610.00 | 603.00 | 604.00 | 604.00 | -0.49% | 4,069 |
| Feb 9, 2026 | 614.00 | 615.50 | 605.00 | 607.00 | 607.00 | -0.33% | 4,688 |
| Feb 6, 2026 | 609.00 | 609.00 | 604.00 | 609.00 | 609.00 | - | 6,357 |
| Feb 5, 2026 | 603.00 | 609.00 | 600.00 | 609.00 | 609.00 | 0.50% | 5,632 |
| Feb 4, 2026 | 620.00 | 620.00 | 603.00 | 606.00 | 606.00 | -2.26% | 8,200 |
| Feb 3, 2026 | 615.00 | 620.00 | 611.00 | 620.00 | 620.00 | 1.47% | 5,839 |
| Feb 2, 2026 | 600.00 | 611.00 | 598.00 | 611.00 | 611.00 | 0.33% | 8,864 |
| Jan 30, 2026 | 610.00 | 610.00 | 600.00 | 609.00 | 609.00 | 1.67% | 5,648 |
| Jan 29, 2026 | 609.00 | 612.00 | 599.00 | 599.00 | 599.00 | -0.66% | 4,105 |
| Jan 28, 2026 | 615.00 | 615.00 | 597.00 | 603.00 | 603.00 | - | 9,259 |
| Jan 27, 2026 | 589.00 | 604.00 | 587.00 | 603.00 | 603.00 | 3.08% | 12,338 |
| Jan 26, 2026 | 584.00 | 585.00 | 573.00 | 585.00 | 585.00 | 1.39% | 12,757 |
| Jan 23, 2026 | 582.00 | 582.00 | 572.00 | 577.00 | 577.00 | 0.35% | 9,531 |
| Jan 22, 2026 | 585.00 | 588.00 | 575.00 | 575.00 | 575.00 | - | 6,996 |
| Jan 21, 2026 | 581.00 | 585.00 | 565.00 | 575.00 | 575.00 | -0.86% | 14,141 |
| Jan 20, 2026 | 578.00 | 584.00 | 578.00 | 580.00 | 580.00 | -0.17% | 6,410 |
| Jan 19, 2026 | 589.00 | 589.00 | 581.00 | 581.00 | 581.00 | -2.35% | 9,917 |
| Jan 16, 2026 | 596.00 | 597.00 | 590.00 | 595.00 | 595.00 | 1.19% | 4,453 |
| Jan 15, 2026 | 599.00 | 600.00 | 585.00 | 588.00 | 588.00 | -1.01% | 14,139 |
| Jan 14, 2026 | 602.00 | 602.00 | 589.00 | 594.00 | 594.00 | -0.83% | 13,056 |
| Jan 13, 2026 | 575.00 | 602.00 | 574.00 | 599.00 | 599.00 | 7.93% | 93,523 |
| Jan 12, 2026 | 556.00 | 559.00 | 554.00 | 555.00 | 555.00 | -0.18% | 11,080 |
| Jan 9, 2026 | 549.00 | 560.00 | 548.00 | 556.00 | 556.00 | 1.65% | 14,069 |
| Jan 8, 2026 | 551.00 | 555.00 | 546.00 | 547.00 | 547.00 | -1.26% | 18,163 |
| Jan 7, 2026 | 552.00 | 555.00 | 549.00 | 554.00 | 554.00 | 0.54% | 16,362 |
| Jan 6, 2026 | 548.00 | 553.00 | 548.00 | 551.00 | 551.00 | 0.55% | 9,038 |
| Jan 5, 2026 | 550.00 | 555.00 | 548.00 | 548.00 | 548.00 | - | 4,352 |
| Jan 2, 2026 | 552.00 | 556.00 | 545.00 | 548.00 | 548.00 | 0.18% | 8,778 |
| Dec 30, 2025 | 546.00 | 552.00 | 545.00 | 547.00 | 547.00 | 0.74% | 6,239 |
| Dec 29, 2025 | 530.00 | 543.00 | 528.00 | 543.00 | 543.00 | 3.43% | 9,842 |
| Dec 23, 2025 | 520.00 | 526.00 | 513.00 | 525.00 | 525.00 | 0.96% | 10,443 |
| Dec 22, 2025 | 524.00 | 524.00 | 519.00 | 520.00 | 520.00 | -0.38% | 3,907 |
| Dec 19, 2025 | 538.00 | 538.00 | 518.00 | 522.00 | 522.00 | -2.61% | 13,023 |
| Dec 18, 2025 | 532.00 | 537.00 | 528.00 | 536.00 | 536.00 | 1.13% | 6,800 |
| Dec 17, 2025 | 529.00 | 532.00 | 526.00 | 530.00 | 530.00 | - | 9,640 |
| Dec 16, 2025 | 519.00 | 530.00 | 516.00 | 530.00 | 530.00 | 1.92% | 26,787 |
| Dec 15, 2025 | 530.00 | 531.00 | 518.00 | 520.00 | 520.00 | -1.70% | 3,633 |
| Dec 12, 2025 | 537.00 | 537.00 | 528.00 | 529.00 | 529.00 | -0.94% | 2,190 |
| Dec 11, 2025 | 528.00 | 537.00 | 526.00 | 534.00 | 534.00 | 1.14% | 5,055 |
| Dec 10, 2025 | 520.00 | 533.00 | 520.00 | 528.00 | 528.00 | 0.96% | 2,478 |
| Dec 9, 2025 | 528.00 | 528.00 | 521.00 | 523.00 | 523.00 | -0.76% | 3,860 |
| Dec 8, 2025 | 510.00 | 527.00 | 510.00 | 527.00 | 527.00 | 1.35% | 6,066 |
| Dec 5, 2025 | 520.00 | 522.00 | 516.00 | 520.00 | 520.00 | - | 2,566 |
| Dec 4, 2025 | 517.00 | 521.00 | 516.00 | 520.00 | 520.00 | 0.97% | 4,862 |
| Dec 3, 2025 | 510.00 | 521.00 | 510.00 | 515.00 | 515.00 | - | 3,802 |
| Dec 2, 2025 | 512.00 | 516.00 | 511.00 | 515.00 | 515.00 | 1.78% | 6,203 |
| Dec 1, 2025 | 510.00 | 511.00 | 500.00 | 506.00 | 506.00 | - | 6,174 |
| Nov 28, 2025 | 514.00 | 514.00 | 500.00 | 506.00 | 506.00 | 0.40% | 5,720 |
| Nov 27, 2025 | 514.00 | 514.00 | 504.00 | 504.00 | 504.00 | -0.20% | 2,512 |
| Nov 26, 2025 | 505.00 | 510.00 | 501.00 | 505.00 | 505.00 | 0.20% | 3,761 |
| Nov 25, 2025 | 501.00 | 513.00 | 501.00 | 504.00 | 504.00 | 1.31% | 22,869 |
| Nov 24, 2025 | 495.50 | 502.00 | 495.50 | 497.50 | 497.50 | 0.71% | 2,947 |
| Nov 21, 2025 | 505.00 | 505.00 | 490.00 | 494.00 | 494.00 | -1.00% | 4,051 |
| Nov 20, 2025 | 500.00 | 502.00 | 488.00 | 499.00 | 499.00 | 1.42% | 3,895 |
| Nov 19, 2025 | 475.00 | 499.00 | 475.00 | 492.00 | 492.00 | 4.24% | 10,213 |
| Nov 18, 2025 | 492.50 | 492.50 | 472.00 | 472.00 | 472.00 | -2.98% | 2,242 |
| Nov 17, 2025 | 475.50 | 488.00 | 472.50 | 486.50 | 486.50 | 2.31% | 3,570 |
| Nov 14, 2025 | 480.50 | 481.00 | 473.50 | 475.50 | 475.50 | -0.94% | 2,694 |
| Nov 13, 2025 | 479.00 | 481.00 | 474.50 | 480.00 | 480.00 | - | 2,366 |
| Nov 12, 2025 | 484.00 | 485.50 | 477.00 | 480.00 | 480.00 | -1.13% | 4,497 |
| Nov 11, 2025 | 489.50 | 491.50 | 485.00 | 485.50 | 477.50 | -0.10% | 1,680 |
| Nov 10, 2025 | 489.50 | 493.00 | 485.50 | 486.00 | 477.99 | - | 4,108 |
| Nov 7, 2025 | 489.50 | 492.00 | 483.00 | 486.00 | 477.99 | 0.62% | 4,952 |
| Nov 6, 2025 | 482.00 | 487.00 | 476.00 | 483.00 | 475.04 | 1.05% | 7,503 |
| Nov 5, 2025 | 470.50 | 479.00 | 469.50 | 478.00 | 470.12 | 1.06% | 3,945 |
| Nov 4, 2025 | 489.00 | 489.00 | 468.00 | 473.00 | 465.21 | -1.77% | 8,834 |
| Nov 3, 2025 | 493.00 | 493.00 | 475.50 | 481.50 | 473.57 | 0.31% | 5,097 |
| Oct 31, 2025 | 469.00 | 484.50 | 469.00 | 480.00 | 472.09 | 1.48% | 5,534 |
| Oct 30, 2025 | 469.50 | 474.00 | 459.00 | 473.00 | 465.21 | -1.66% | 2,381 |
| Oct 29, 2025 | 468.50 | 482.00 | 468.50 | 481.00 | 473.07 | 0.84% | 1,077 |
| Oct 28, 2025 | 465.50 | 477.00 | 465.50 | 477.00 | 469.14 | 0.74% | 1,261 |
| Oct 27, 2025 | 474.50 | 475.50 | 465.00 | 473.50 | 465.70 | 0.64% | 3,977 |
| Oct 24, 2025 | 450.00 | 472.00 | 450.00 | 470.50 | 462.75 | 1.07% | 5,714 |
| Oct 23, 2025 | 474.50 | 474.50 | 463.00 | 465.50 | 457.83 | 0.22% | 2,036 |
| Oct 22, 2025 | 469.00 | 469.00 | 458.00 | 464.50 | 456.85 | - | 3,171 |
| Oct 21, 2025 | 466.00 | 471.50 | 461.50 | 464.50 | 456.85 | -0.96% | 1,664 |
| Oct 20, 2025 | 489.50 | 489.50 | 465.50 | 469.00 | 461.27 | 0.75% | 2,952 |
| Oct 17, 2025 | 497.50 | 497.50 | 459.50 | 465.50 | 457.83 | -0.96% | 6,219 |
| Oct 16, 2025 | 472.50 | 474.50 | 467.50 | 470.00 | 462.26 | -0.53% | 2,440 |
| Oct 15, 2025 | 465.00 | 472.50 | 460.00 | 472.50 | 464.71 | 2.49% | 4,718 |
| Oct 14, 2025 | 464.00 | 464.00 | 452.00 | 461.00 | 453.40 | 0.33% | 10,447 |
| Oct 13, 2025 | 452.50 | 462.00 | 443.50 | 459.50 | 451.93 | 0.33% | 11,309 |