Wallenius Wilhelmsen ASA (0N0B.L) LSE
126.30
+5.37059(+4.44%)
Currency In NOK
- General
- Statistics
- Historical Data
- Profile
- Financials
126.30
+5.37059(+4.44%)
Currency In NOK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 01, 2026 | 124 | 126.3 | 126.3 | 126.3 | 122.3 | 24,886 |
| March 31, 2026 | 120.3 | 120.93 | 120.93 | 122.8 | 118.25 | 13,020 |
| March 30, 2026 | 119.05 | 120 | 120 | 120.5 | 117.7 | 17,614 |
| March 27, 2026 | 120.8 | 119.7 | 119.7 | 121 | 119.5 | 47,580 |
| March 26, 2026 | 120 | 121.5 | 121.5 | 121.5 | 119.8 | 8,670 |
| March 25, 2026 | 123.5 | 121.2 | 121.2 | 123.5 | 119.9 | 16,851 |
| March 24, 2026 | 116.05 | 120.55 | 120.55 | 123.9 | 116 | 7,796 |
| March 23, 2026 | 116.4 | 116.2 | 116.2 | 119 | 115 | 7,960 |
| March 20, 2026 | 123.8 | 119.6 | 119.6 | 124.9 | 119.1 | 33,633 |
| March 19, 2026 | 123.95 | 124.7 | 124.7 | 125.8 | 123 | 6,748 |
| March 18, 2026 | 121.5 | 125 | 125 | 126.1 | 121 | 45,002 |
| March 17, 2026 | 118.9 | 118.86 | 118.86 | 120 | 116.2 | 23,354 |
| March 16, 2026 | 115.7 | 116.08 | 116.08 | 117.5 | 115 | 7,931 |
| March 13, 2026 | 120 | 116.21 | 116.21 | 121.1 | 113.4 | 114,876 |
| March 12, 2026 | 124.2 | 123 | 123 | 125.3 | 122.9 | 3,203 |
| March 11, 2026 | 124.3 | 123.51 | 123.51 | 125.5 | 123 | 1,773 |
| March 10, 2026 | 125.5 | 122.8 | 122.8 | 125.5 | 121.7 | 37,593 |
| March 09, 2026 | 134.45 | 132.2 | 132.2 | 135.3 | 130.2 | 9,848 |
| March 06, 2026 | 134.6 | 132 | 132 | 134.8 | 130.7 | 40,466 |
| March 05, 2026 | 136.6 | 135.1 | 135.1 | 136.6 | 133.7 | 12,484 |
| March 04, 2026 | 135 | 133.78 | 133.78 | 136.1 | 133.1 | 506,833 |
| March 03, 2026 | 136.8 | 135 | 135 | 137.1 | 133.5 | 8,865 |
| March 02, 2026 | 134 | 134.4 | 134.4 | 136.2 | 132.6 | 24,916 |
| February 27, 2026 | 129.5 | 131.5 | 131.5 | 131.5 | 129 | 15,699 |
| February 26, 2026 | 129 | 129.47 | 129.47 | 130.3 | 128.4 | 6,475 |
| February 25, 2026 | 129 | 129.42 | 129.42 | 130.6 | 127.7 | 2,649 |
| February 24, 2026 | 127.2 | 128.1 | 128.1 | 129.5 | 127.2 | 28,127 |
| February 23, 2026 | 128.6 | 127.8 | 127.8 | 128.6 | 127.3 | 1,282 |
| February 20, 2026 | 129.3 | 127.5 | 0 | 129.4 | 127.4 | 6,644 |
| February 19, 2026 | 128 | 129.6 | 0 | 129.7 | 126.1 | 15,701 |
| February 18, 2026 | 123.65 | 127.5 | 0 | 127.5 | 123.2 | 19,065 |
| February 17, 2026 | 121.6 | 122.4 | 0 | 122.6 | 121.6 | 15,930 |
| February 16, 2026 | 119.2 | 121.39 | 0 | 122 | 119.2 | 8,919 |
| February 13, 2026 | 118.1 | 117.3 | 0 | 118.7 | 116.5 | 2,479 |
| February 12, 2026 | 118 | 117.63 | 0 | 119 | 115.8 | 9,827 |
| February 11, 2026 | 114.8 | 118 | 0 | 118.3 | 112.6 | 13,105 |
| February 10, 2026 | 116 | 116.5 | 0 | 117.5 | 115.5 | 26,943 |
| February 09, 2026 | 115.9 | 114.8 | 0 | 115.9 | 114.2 | 25,760 |
| February 06, 2026 | 115.1 | 115 | 0 | 115.9 | 114.5 | 7,773 |
| February 05, 2026 | 111.4 | 113 | 0 | 114.6 | 111.2 | 3,973 |
| February 04, 2026 | 114 | 114.1 | 0 | 116.2 | 111.5 | 39,046 |
| February 03, 2026 | 112.3 | 116.6 | 0 | 117.6 | 112.3 | 74,558 |
| February 02, 2026 | 110.5 | 111.5 | 0 | 111.9 | 109.9 | 9,725 |
| January 30, 2026 | 108.6 | 111.2 | 0 | 111.7 | 108.1 | 8,535 |
| January 29, 2026 | 108.3 | 108.39 | 0 | 109 | 107.2 | 14,601 |
| January 28, 2026 | 106.5 | 107.2 | 0 | 108 | 105.3 | 8,904 |
| January 27, 2026 | 104.8 | 106.6 | 0 | 106.8 | 104.5 | 6,483 |
| January 26, 2026 | 104 | 103.2 | 0 | 104 | 102.7 | 3,218 |
| January 23, 2026 | 102.1 | 103 | 0 | 103.2 | 101.7 | 1,467 |
| January 22, 2026 | 103.8 | 102.5 | 0 | 103.8 | 102.5 | 1,212 |
| January 21, 2026 | 103.4 | 102.7 | 0 | 103.5 | 101.5 | 16,101 |
| January 20, 2026 | 102 | 104.4 | 0 | 104.4 | 101.2 | 20,534 |
| January 19, 2026 | 102.4 | 102.5 | 0 | 102.8 | 100.7 | 15,219 |
| January 16, 2026 | 103 | 103.5 | 0 | 104.8 | 103 | 11,963 |
| January 15, 2026 | 105.8 | 101.7 | 0 | 106.5 | 100 | 19,522 |
| January 14, 2026 | 104.6 | 105.7 | 0 | 105.9 | 104.3 | 54,716 |
| January 13, 2026 | 105.1 | 106.8 | 0 | 106.8 | 104.4 | 44,844 |
| January 12, 2026 | 104.1 | 104.9 | 0 | 105.2 | 102.9 | 82,419 |
| January 09, 2026 | 104 | 103.7 | 0 | 105.4 | 103.6 | 7,959 |
| January 08, 2026 | 103.3 | 103.4 | 0 | 104.5 | 103 | 11,695 |