Wallenius Wilhelmsen ASA WAWI
OSL · Norway · Transportation
NOK 182.20-0.50 (-0.27%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 182.70 | +1.33% | NOK 180.40 | NOK 183.00 | NOK 179.10 | 260.66K |
| 2026-09-29 | NOK 180.30 | +0.06% | NOK 180.50 | NOK 180.90 | NOK 176.40 | 186.94K |
| 2026-09-28 | NOK 180.20 | +0.61% | NOK 180.30 | NOK 182.40 | NOK 178.40 | 167.44K |
| 2026-09-25 | NOK 179.10 | -0.61% | NOK 180.50 | NOK 180.60 | NOK 177.50 | 190.75K |
| 2026-09-24 | NOK 180.20 | +1.01% | NOK 179.10 | NOK 181.90 | NOK 178.70 | 215.85K |
| 2026-09-23 | NOK 178.40 | -1.71% | NOK 176.90 | NOK 179.80 | NOK 175.30 | 272.11K |
| 2026-09-22 | NOK 181.50 | +0.39% | NOK 179.40 | NOK 181.50 | NOK 173.90 | 269.45K |
| 2026-09-21 | NOK 180.80 | 0.00% | NOK 180.00 | NOK 180.80 | NOK 177.50 | 273.18K |
| 2026-09-18 | NOK 180.80 | -1.26% | NOK 185.30 | NOK 185.30 | NOK 177.70 | 1.12M |
| 2026-09-17 | NOK 183.10 | +1.55% | NOK 179.00 | NOK 185.00 | NOK 178.10 | 412.09K |
| 2026-09-16 | NOK 180.30 | +0.50% | NOK 179.20 | NOK 181.00 | NOK 177.10 | 248.82K |
| 2026-09-15 | NOK 179.40 | +1.53% | NOK 175.30 | NOK 180.20 | NOK 174.60 | 497.33K |
| 2026-09-14 | NOK 176.70 | +3.09% | NOK 173.10 | NOK 178.10 | NOK 173.10 | 342.40K |
| 2026-09-11 | NOK 171.40 | +0.47% | NOK 167.80 | NOK 171.70 | NOK 167.70 | 246.00K |
| 2026-09-10 | NOK 170.60 | +1.01% | NOK 168.80 | NOK 171.90 | NOK 168.70 | 359.81K |
| 2026-09-09 | NOK 168.90 | +1.69% | NOK 166.00 | NOK 169.00 | NOK 163.80 | 585.09K |
| 2026-09-08 | NOK 166.10 | +0.12% | NOK 164.10 | NOK 168.70 | NOK 164.10 | 653.19K |
| 2026-09-07 | NOK 165.90 | -1.78% | NOK 169.00 | NOK 169.10 | NOK 163.90 | 339.54K |
| 2026-09-04 | NOK 168.90 | +2.93% | NOK 164.50 | NOK 168.90 | NOK 163.80 | 283.69K |
| 2026-09-03 | NOK 164.10 | +2.56% | NOK 160.00 | NOK 165.80 | NOK 160.00 | 588.77K |
| 2026-09-02 | NOK 160.00 | -2.14% | NOK 161.60 | NOK 163.50 | NOK 160.00 | 657.69K |
| 2026-09-01 | NOK 163.50 | +0.55% | NOK 161.00 | NOK 163.50 | NOK 159.90 | 579.09K |
| 2026-08-31 | NOK 162.60 | +2.33% | NOK 159.50 | NOK 162.80 | NOK 158.00 | 409.91K |
| 2026-08-28 | NOK 158.90 | -0.13% | NOK 156.90 | NOK 159.70 | NOK 155.90 | 536.02K |
| 2026-08-27 | NOK 159.10 | +1.02% | NOK 157.20 | NOK 159.10 | NOK 154.90 | 313.54K |
| 2026-08-26 | NOK 157.50 | -6.53% | NOK 161.60 | NOK 162.00 | NOK 156.20 | 655.18K |
| 2026-08-25 | NOK 168.50 | -0.71% | NOK 167.00 | NOK 169.80 | NOK 166.70 | 576.61K |
| 2026-08-24 | NOK 169.70 | +2.54% | NOK 165.00 | NOK 170.90 | NOK 164.70 | 767.62K |
| 2026-08-21 | NOK 165.50 | +3.83% | NOK 158.00 | NOK 165.50 | NOK 157.30 | 289.78K |
| 2026-08-20 | NOK 159.40 | -3.86% | NOK 165.20 | NOK 165.30 | NOK 157.10 | 729.27K |
| 2026-08-19 | NOK 165.80 | -0.24% | NOK 165.30 | NOK 168.30 | NOK 165.00 | 459.82K |
| 2026-08-18 | NOK 166.20 | -0.24% | NOK 168.70 | NOK 168.70 | NOK 164.50 | 371.17K |
| 2026-08-17 | NOK 166.60 | +2.33% | NOK 164.50 | NOK 167.00 | NOK 164.50 | 320.93K |
| 2026-08-14 | NOK 162.80 | +2.01% | NOK 159.60 | NOK 162.80 | NOK 158.20 | 472.90K |
| 2026-08-13 | NOK 159.60 | +2.77% | NOK 155.20 | NOK 161.40 | NOK 155.20 | 604.74K |
| 2026-08-12 | NOK 155.30 | +4.02% | NOK 150.00 | NOK 155.30 | NOK 149.90 | 510.81K |
| 2026-08-11 | NOK 149.30 | +1.77% | NOK 145.00 | NOK 149.80 | NOK 143.00 | 578.64K |
| 2026-08-10 | NOK 146.70 | -0.61% | NOK 151.00 | NOK 151.80 | NOK 143.10 | 506.08K |
| 2026-08-07 | NOK 147.60 | +3.43% | NOK 144.90 | NOK 151.70 | NOK 144.90 | 462.22K |
| 2026-08-06 | NOK 142.70 | -0.21% | NOK 142.80 | NOK 142.90 | NOK 139.60 | 184.49K |
| 2026-08-05 | NOK 143.00 | -1.24% | NOK 145.10 | NOK 146.00 | NOK 141.60 | 226.91K |
| 2026-08-04 | NOK 144.80 | -1.56% | NOK 148.00 | NOK 148.70 | NOK 144.80 | 232.56K |
| 2026-08-03 | NOK 147.10 | -0.41% | NOK 146.50 | NOK 148.50 | NOK 145.30 | 179.08K |
| 2026-07-31 | NOK 147.70 | +0.20% | NOK 147.90 | NOK 148.90 | NOK 147.00 | 234.25K |
| 2026-07-30 | NOK 147.40 | +1.17% | NOK 147.00 | NOK 148.90 | NOK 146.00 | 202.55K |
| 2026-07-29 | NOK 145.70 | +0.34% | NOK 146.50 | NOK 148.60 | NOK 144.80 | 161.53K |
| 2026-07-28 | NOK 145.20 | +1.18% | NOK 143.50 | NOK 146.20 | NOK 142.20 | 133.12K |
| 2026-07-27 | NOK 143.50 | -1.44% | NOK 143.90 | NOK 145.30 | NOK 141.80 | 273.63K |
| 2026-07-24 | NOK 145.60 | +0.21% | NOK 144.70 | NOK 146.60 | NOK 143.40 | 143.03K |
| 2026-07-23 | NOK 145.30 | +2.83% | NOK 141.50 | NOK 146.80 | NOK 141.30 | 221.44K |
| 2026-07-22 | NOK 141.30 | +0.21% | NOK 140.50 | NOK 142.40 | NOK 140.40 | 205.41K |
| 2026-07-21 | NOK 141.00 | +2.32% | NOK 139.90 | NOK 141.00 | NOK 137.00 | 149.41K |
| 2026-07-20 | NOK 137.80 | +0.07% | NOK 137.80 | NOK 138.30 | NOK 135.50 | 169.87K |
| 2026-07-17 | NOK 137.70 | -0.86% | NOK 140.50 | NOK 140.50 | NOK 136.40 | 171.80K |
| 2026-07-16 | NOK 138.90 | -1.21% | NOK 139.20 | NOK 141.00 | NOK 137.70 | 120.69K |
| 2026-07-15 | NOK 140.60 | +0.43% | NOK 140.00 | NOK 141.70 | NOK 139.30 | 181.70K |
| 2026-07-14 | NOK 140.00 | +1.74% | NOK 138.00 | NOK 140.10 | NOK 137.50 | 300.82K |
| 2026-07-13 | NOK 137.60 | +1.85% | NOK 132.60 | NOK 138.40 | NOK 132.60 | 236.84K |
| 2026-07-10 | NOK 135.10 | +2.04% | NOK 133.10 | NOK 135.10 | NOK 132.00 | 110.41K |
| 2026-07-09 | NOK 132.40 | -3.50% | NOK 135.90 | NOK 137.20 | NOK 132.10 | 209.18K |
| 2026-07-08 | NOK 137.20 | +2.85% | NOK 135.90 | NOK 137.70 | NOK 134.20 | 274.78K |
| 2026-07-07 | NOK 133.40 | +1.44% | NOK 131.60 | NOK 133.70 | NOK 129.70 | 178.56K |
| 2026-07-06 | NOK 131.50 | -3.02% | NOK 135.00 | NOK 135.00 | NOK 128.90 | 358.56K |
| 2026-07-03 | NOK 135.60 | -0.07% | NOK 135.90 | NOK 138.10 | NOK 133.60 | 194.65K |
| 2026-07-02 | NOK 135.70 | +5.60% | NOK 128.20 | NOK 136.00 | NOK 128.00 | 309.26K |
| 2026-07-01 | NOK 128.50 | -2.13% | NOK 131.00 | NOK 131.30 | NOK 126.80 | 249.85K |
| 2026-06-30 | NOK 131.30 | -0.83% | NOK 134.00 | NOK 135.70 | NOK 130.90 | 205.33K |
| 2026-06-29 | NOK 132.40 | -0.53% | NOK 135.80 | NOK 135.80 | NOK 130.90 | 191.91K |
| 2026-06-26 | NOK 133.10 | -1.41% | NOK 135.00 | NOK 137.30 | NOK 132.90 | 358.73K |
| 2026-06-25 | NOK 135.00 | +1.58% | NOK 132.90 | NOK 136.00 | NOK 130.90 | 211.79K |
| 2026-06-24 | NOK 132.90 | -1.48% | NOK 134.70 | NOK 137.50 | NOK 132.90 | 264.34K |
| 2026-06-23 | NOK 134.90 | +0.75% | NOK 133.90 | NOK 134.90 | NOK 132.30 | 171.74K |
| 2026-06-22 | NOK 133.90 | +3.56% | NOK 130.30 | NOK 135.00 | NOK 130.30 | 260.95K |
| 2026-06-19 | NOK 129.30 | +1.33% | NOK 128.00 | NOK 131.90 | NOK 128.00 | 765.23K |
| 2026-06-18 | NOK 127.60 | -2.89% | NOK 132.00 | NOK 132.00 | NOK 126.80 | 382.71K |
| 2026-06-17 | NOK 131.40 | -1.13% | NOK 134.10 | NOK 134.10 | NOK 130.00 | 226.82K |
| 2026-06-16 | NOK 132.90 | -0.30% | NOK 132.90 | NOK 135.00 | NOK 132.00 | 224.64K |
| 2026-06-15 | NOK 133.30 | -3.55% | NOK 137.60 | NOK 138.00 | NOK 131.50 | 341.71K |
| 2026-06-12 | NOK 138.20 | -0.43% | NOK 138.70 | NOK 138.70 | NOK 135.60 | 293.02K |
| 2026-06-11 | NOK 138.80 | +3.20% | NOK 135.40 | NOK 141.50 | NOK 135.40 | 461.89K |
| 2026-06-10 | NOK 134.50 | +2.52% | NOK 131.20 | NOK 134.90 | NOK 129.80 | 323.22K |
| 2026-06-09 | NOK 131.20 | +1.39% | NOK 129.00 | NOK 131.40 | NOK 126.40 | 1.05M |
| 2026-06-08 | NOK 129.40 | -0.84% | NOK 130.50 | NOK 130.80 | NOK 128.40 | 213.01K |
| 2026-06-05 | NOK 130.50 | +2.51% | NOK 127.30 | NOK 130.50 | NOK 127.10 | 354.58K |
| 2026-06-04 | NOK 127.30 | +3.33% | NOK 122.90 | NOK 127.90 | NOK 122.00 | 354.95K |
| 2026-06-03 | NOK 123.20 | +1.57% | NOK 121.90 | NOK 124.50 | NOK 119.80 | 433.40K |
| 2026-06-02 | NOK 121.30 | +0.17% | NOK 121.10 | NOK 123.30 | NOK 120.30 | 213.29K |
| 2026-06-01 | NOK 121.10 | +2.02% | NOK 119.70 | NOK 121.10 | NOK 119.00 | 183.98K |
| 2026-05-29 | NOK 118.70 | -2.14% | NOK 121.70 | NOK 122.00 | NOK 117.70 | 398.90K |
| 2026-05-28 | NOK 121.30 | -1.22% | NOK 124.60 | NOK 124.60 | NOK 119.10 | 329.60K |