Oslo - Delayed Quote
NOK
Wallenius Wilhelmsen ASA (WAWI.OL)
168.30
-0.50
(-0.30%)
As of 2:56:55 PM GMT+1. Market Open.
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
172.40
173.00
167.60
169.20
169.20
276,531
Nov 2, 2026
175.60
177.90
168.40
168.80
168.80
562,809
Oct 30, 2026
169.30
171.30
168.20
169.00
169.00
281,335
Oct 29, 2026
173.00
174.40
170.50
171.00
171.00
218,698
Oct 28, 2026
172.20
174.00
169.60
169.60
169.60
213,521
Oct 27, 2026
173.00
173.60
171.00
171.00
171.00
177,941
Oct 26, 2026
168.20
172.30
167.00
171.50
171.50
184,230
Oct 23, 2026
170.00
170.10
162.00
165.20
165.20
389,278
Oct 22, 2026
176.20
176.20
169.90
170.50
170.50
216,231
Oct 21, 2026
174.60
176.00
172.20
174.80
174.80
224,046
Oct 20, 2026
176.50
176.50
169.80
174.60
174.60
267,544
Oct 19, 2026
178.00
178.30
174.70
176.10
176.10
230,024
Oct 16, 2026
177.40
178.20
174.90
175.80
175.80
261,238
Oct 15, 2026
174.40
178.20
173.80
176.70
176.70
497,133
Oct 14, 2026
178.30
179.90
172.30
173.40
173.40
377,220
Oct 13, 2026
174.30
178.00
171.60
178.00
178.00
684,677
Oct 12, 2026
173.80
174.40
171.40
172.60
172.60
1,054,125
Oct 9, 2026
168.20
174.60
168.10
173.00
173.00
560,410
Oct 8, 2026
164.00
169.80
163.10
169.50
169.50
829,254
Oct 7, 2026
173.00
173.30
161.50
165.20
165.20
16,234,074
Oct 6, 2026
180.00
183.80
176.30
178.00
178.00
185,755
Oct 5, 2026
183.50
186.00
182.00
182.00
182.00
261,701
Oct 2, 2026
183.30
184.40
181.90
184.20
184.20
166,357
Oct 1, 2026
179.60
183.80
177.80
182.20
182.20
276,280
Sep 30, 2026
180.40
183.00
179.10
182.70
182.70
260,657
Sep 29, 2026
180.50
180.90
176.40
180.30
180.30
186,942
Sep 28, 2026
180.30
182.40
178.40
180.20
180.20
167,438
Sep 25, 2026
180.50
180.60
177.50
179.10
179.10
190,745
Sep 24, 2026
179.10
181.90
178.70
180.20
180.20
215,854
Sep 23, 2026
176.90
179.80
175.30
178.40
178.40
272,113
Sep 22, 2026
179.40
181.50
173.90
181.50
181.50
269,447
Sep 21, 2026
180.00
180.80
177.50
180.80
180.80
273,181
Sep 18, 2026
185.30
185.30
177.70
180.80
180.80
1,123,191
Sep 17, 2026
179.00
185.00
178.10
183.10
183.10
412,094
Sep 16, 2026
179.20
181.00
177.10
180.30
180.30
248,821
Sep 15, 2026
175.30
180.20
174.60
179.40
179.40
497,331
Sep 14, 2026
173.10
178.10
173.10
176.70
176.70
342,401
Sep 11, 2026
167.80
171.70
167.70
171.40
171.40
246,004
Sep 10, 2026
168.80
171.90
168.70
170.60
170.60
359,808
Sep 9, 2026
166.00
169.00
163.80
168.90
168.90
585,085
Sep 8, 2026
164.10
168.70
164.10
166.10
166.10
653,185
Sep 7, 2026
169.00
169.10
163.90
165.90
165.90
339,537
Sep 4, 2026
164.50
168.90
163.80
168.90
168.90
283,690
Sep 3, 2026
160.00
165.80
160.00
164.10
164.10
588,769
Sep 2, 2026
161.60
163.50
160.00
160.00
160.00
657,692
Sep 1, 2026
161.00
163.50
159.90
163.50
163.50
579,090
Aug 31, 2026
159.50
162.80
158.00
162.60
162.60
409,907
Aug 28, 2026
156.90
159.70
155.90
158.90
158.90
536,022
Aug 27, 2026
157.20
159.10
154.90
159.10
159.10
313,539
Aug 26, 2026
5.6607084
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
161.60
162.00
156.20
157.50
157.50
655,182
Aug 25, 2026
167.00
169.80
166.70
168.50
167.89
576,612
Aug 24, 2026
165.00
170.90
164.70
169.70
169.09
767,624
Aug 21, 2026
158.00
165.50
157.30
165.50
164.90
289,776
Aug 20, 2026
165.20
165.30
157.10
159.40
158.82
729,273
Aug 19, 2026
165.30
168.30
165.00
165.80
165.20
459,815
Aug 18, 2026
168.70
168.70
164.50
166.20
165.60
371,172
Aug 17, 2026
164.50
167.00
164.50
166.60
166.00
320,929
Aug 14, 2026
159.60
162.80
158.20
162.80
162.21
472,901
Aug 13, 2026
155.20
161.40
155.20
159.60
159.02
604,741
Aug 12, 2026
150.00
155.30
149.90
155.30
154.74
510,809
Aug 11, 2026
145.00
149.80
143.00
149.30
148.76
578,642
Aug 10, 2026
151.00
151.80
143.10
146.70
146.17
506,077
Aug 7, 2026
144.90
151.70
144.90
147.60
147.07
462,221
Aug 6, 2026
142.80
142.90
139.60
142.70
142.18
184,492
Aug 5, 2026
145.10
146.00
141.60
143.00
142.48
226,905
Aug 4, 2026
148.00
148.70
144.80
144.80
144.28
232,557
Aug 3, 2026
146.50
148.50
145.30
147.10
146.57
179,075
Jul 31, 2026
147.90
148.90
147.00
147.70
147.17
234,250
Jul 30, 2026
147.00
148.90
146.00
147.40
146.87
202,552
Jul 29, 2026
146.50
148.60
144.80
145.70
145.17
161,530
Jul 28, 2026
143.50
146.20
142.20
145.20
144.67
133,121
Jul 27, 2026
143.90
145.30
141.80
143.50
142.98
273,628
Jul 24, 2026
144.70
146.60
143.40
145.60
145.07
143,027
Jul 23, 2026
141.50
146.80
141.30
145.30
144.77
221,440
Jul 22, 2026
140.50
142.40
140.40
141.30
140.79
205,414
Jul 21, 2026
139.90
141.00
137.00
141.00
140.49
149,405
Jul 20, 2026
137.80
138.30
135.50
137.80
137.30
169,870
Jul 17, 2026
140.50
140.50
136.40
137.70
137.20
171,799
Jul 16, 2026
139.20
141.00
137.70
138.90
138.40
120,694
Jul 15, 2026
140.00
141.70
139.30
140.60
140.09
181,702
Jul 14, 2026
138.00
140.10
137.50
140.00
139.49
300,820
Jul 13, 2026
132.60
138.40
132.60
137.60
137.10
236,837
Jul 10, 2026
133.10
135.10
132.00
135.10
134.61
110,407
Jul 9, 2026
135.90
137.20
132.10
132.40
131.92
209,175
Jul 8, 2026
135.90
137.70
134.20
137.20
136.70
274,780
Jul 7, 2026
131.60
133.70
129.70
133.40
132.92
178,559
Jul 6, 2026
135.00
135.00
128.90
131.50
131.02
358,557
Jul 3, 2026
135.90
138.10
133.60
135.60
135.11
194,653
Jul 2, 2026
128.20
136.00
128.00
135.70
135.21
309,257
Jul 1, 2026
131.00
131.30
126.80
128.50
128.03
249,847
Jun 30, 2026
134.00
135.70
130.90
131.30
130.82
205,333
Jun 29, 2026
135.80
135.80
130.90
132.40
131.92
191,905
Jun 26, 2026
135.00
137.30
132.90
133.10
132.62
358,734
Jun 25, 2026
132.90
136.00
130.90
135.00
134.51
211,789
Jun 24, 2026
134.70
137.50
132.90
132.90
132.42
264,335
Jun 23, 2026
133.90
134.90
132.30
134.90
134.41
171,738
Jun 22, 2026
130.30
135.00
130.30
133.90
133.42
260,953
Jun 19, 2026
128.00
131.90
128.00
129.30
128.83
765,233
Jun 18, 2026
132.00
132.00
126.80
127.60
127.14
382,713
Jun 17, 2026
134.10
134.10
130.00
131.40
130.92
226,823
Jun 16, 2026
132.90
135.00
132.00
132.90
132.42
224,643
Jun 15, 2026
137.60
138.00
131.50
133.30
132.82
341,711
Jun 12, 2026
138.70
138.70
135.60
138.20
137.70
293,019
Jun 11, 2026
135.40
141.50
135.40
138.80
138.30
461,887
Jun 10, 2026
131.20
134.90
129.80
134.50
134.01
323,222
Jun 9, 2026
129.00
131.40
126.40
131.20
130.73
1,047,754
Jun 8, 2026
130.50
130.80
128.40
129.40
128.93
213,008
Jun 5, 2026
127.30
130.50
127.10
130.50
130.03
354,581
Jun 4, 2026
122.90
127.90
122.00
127.30
126.84
354,950
Jun 3, 2026
121.90
124.50
119.80
123.20
122.75
433,397
Jun 2, 2026
121.10
123.30
120.30
121.30
120.86
213,289
Jun 1, 2026
119.70
121.10
119.00
121.10
120.66
183,975
May 29, 2026
121.70
122.00
117.70
118.70
118.27
398,899
May 28, 2026
124.60
124.60
119.10
121.30
120.86
329,601
May 27, 2026
123.10
125.60
122.40
122.80
122.36
180,779
May 26, 2026
122.60
124.10
121.00
123.10
122.65
257,621
May 22, 2026
128.30
128.30
120.30
121.60
121.16
315,027
May 21, 2026
127.00
129.10
126.80
128.20
127.74
197,413
May 20, 2026
125.30
128.00
125.20
128.00
127.54
205,338
May 19, 2026
125.80
128.20
125.30
126.30
125.84
266,149
May 18, 2026
124.70
126.90
123.00
126.20
125.74
310,674
May 15, 2026
124.30
125.40
123.10
124.90
124.45
233,196
May 13, 2026
124.00
125.90
122.30
123.40
122.95
346,981
May 12, 2026
121.80
124.80
120.70
123.70
123.25
200,610
May 11, 2026
118.90
123.30
118.40
121.60
121.16
621,594
May 8, 2026
112.90
115.40
110.80
115.20
114.78
501,562
May 7, 2026
113.50
114.00
110.60
111.40
111.00
665,760
May 6, 2026
113.90
118.80
111.20
114.40
113.99
517,956
May 5, 2026
117.20
118.70
114.50
118.70
118.27
279,898
May 4, 2026
118.80
121.60
117.00
117.90
117.47
245,357
Apr 30, 2026
118.60
119.50
117.30
118.60
118.17
298,248
Apr 29, 2026
116.30
119.20
115.50
118.10
117.67
227,962
Apr 28, 2026
113.60
117.00
113.60
116.30
115.88
191,178
Apr 27, 2026
116.20
116.50
114.80
115.50
115.08
122,081
Apr 24, 2026
116.60
116.70
115.50
115.90
115.48
188,580
Apr 23, 2026
114.20
116.80
114.00
115.80
115.38
217,030
Apr 22, 2026
120.10
120.10
113.80
114.00
113.59
445,677
Apr 21, 2026
120.00
121.80
119.90
120.30
119.86
156,101
Apr 20, 2026
119.80
120.80
118.60
119.70
119.27
238,337
Apr 17, 2026
121.60
123.00
119.00
119.30
118.87
484,178
Apr 16, 2026
123.90
123.90
121.10
122.70
122.26
347,418
Apr 15, 2026
123.90
124.40
122.20
122.20
121.76
304,162
Apr 14, 2026
127.60
128.50
123.70
124.10
123.65
253,710
Apr 13, 2026
130.60
131.90
127.50
127.60
127.14
973,961
Apr 10, 2026
131.00
131.00
127.20
129.10
128.63
307,137
Apr 9, 2026
128.80
131.20
128.40
130.30
129.83
343,001
Apr 8, 2026
127.50
128.40
122.50
127.90
127.44
360,727
Apr 7, 2026
126.40
129.30
126.40
127.00
126.54
438,578
Apr 1, 2026
124.00
126.30
122.00
125.60
125.15
268,486
Mar 31, 2026
119.60
122.80
117.50
121.80
121.36
414,894
Mar 30, 2026
119.30
120.60
117.00
120.10
119.67
564,567
Mar 27, 2026
120.70
121.50
119.50
119.80
119.37
283,118
Mar 26, 2026
120.00
121.70
119.50
121.20
120.76
302,658
Mar 25, 2026
123.00
123.90
119.90
119.90
119.47
487,418
Mar 24, 2026
115.60
124.00
115.50
122.60
122.16
411,026
Mar 23, 2026
117.30
118.90
114.10
117.70
117.27
498,041
Mar 20, 2026
123.50
124.90
119.00
119.10
118.67
3,496,697
Mar 19, 2026
124.30
125.50
122.70
124.00
123.55
374,349
Mar 18, 2026
121.00
126.10
120.60
126.10
125.64
557,601
Mar 17, 2026
118.70
120.00
116.30
119.90
119.47
461,152
Mar 16, 2026
116.00
117.90
115.10
117.50
117.07
511,550
Mar 13, 2026
121.10
121.40
112.40
116.40
115.98
966,787
Mar 12, 2026
123.80
125.40
122.30
122.90
122.46
486,685
Mar 11, 2026
124.30
125.50
122.10
123.50
123.05
461,719
Mar 10, 2026
9.372648
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
125.80
125.80
121.00
124.00
123.55
703,485
Mar 9, 2026
134.20
135.40
130.10
134.40
132.91
683,405
Mar 6, 2026
134.60
134.60
130.80
134.10
132.61
616,312
Mar 5, 2026
137.00
137.00
133.60
134.60
133.10
637,419
Mar 4, 2026
135.00
136.30
132.20
135.10
133.60
609,934
Mar 3, 2026
136.00
137.10
133.10
135.20
133.70
763,602
Mar 2, 2026
133.70
136.40
132.00
134.70
133.20
697,725
Feb 27, 2026
128.80
132.00
128.50
131.50
130.04
1,068,887
Feb 26, 2026
128.70
131.20
128.30
128.60
127.17
358,554
Feb 25, 2026
128.40
130.80
127.00
128.20
126.78
468,209
Feb 24, 2026
127.50
129.80
126.80
127.40
125.98
313,805
Feb 23, 2026
128.40
129.40
126.80
127.50
126.08
374,548
Feb 20, 2026
129.70
129.70
127.20
128.00
126.58
336,659
Feb 19, 2026
128.10
129.70
126.10
129.60
128.16
787,806
Feb 18, 2026
123.50
127.50
123.50
127.50
126.08
506,756
Feb 17, 2026
121.80
123.00
121.10
122.80
121.44
434,789
Feb 16, 2026
118.00
122.00
117.90
121.80
120.45
484,052
Feb 13, 2026
118.60
118.60
116.20
118.00
116.69
602,414
Feb 12, 2026
118.50
119.10
114.60
117.90
116.59
574,826
Feb 11, 2026
113.40
118.20
112.40
117.90
116.59
607,148
Feb 10, 2026
115.90
117.60
114.90
116.70
115.40
467,340
Feb 9, 2026
115.30
116.50
114.20
115.70
114.41
207,350
Feb 6, 2026
114.10
116.20
114.10
114.70
113.43
353,144
Feb 5, 2026
111.80
114.70
111.00
114.60
113.33
365,419
Feb 4, 2026
116.00
116.10
110.70
113.90
112.63
429,995
Feb 3, 2026
112.10
117.60
112.10
115.70
114.41
603,106
Feb 2, 2026
110.30
112.20
109.80
111.90
110.66
428,829
Jan 30, 2026
108.50
111.70
107.70
111.70
110.46
539,624
Jan 29, 2026
108.00
109.10
106.90
108.50
107.29
447,297
Jan 28, 2026
106.90
108.00
105.30
107.60
106.40
327,184
Jan 27, 2026
104.30
107.70
104.30
107.70
106.50
761,643
Jan 26, 2026
103.70
103.90
102.50
103.40
102.25
242,953
Jan 23, 2026
102.00
103.30
101.10
103.30
102.15
255,966
Jan 22, 2026
103.40
104.20
102.50
102.70
101.56
231,157
Jan 21, 2026
103.00
103.40
101.30
102.50
101.36
349,477
Jan 20, 2026
101.80
104.30
101.20
103.50
102.35
453,728
Jan 19, 2026
102.60
102.80
100.70
102.50
101.36
482,306
Jan 16, 2026
103.00
104.80
102.40
104.80
103.64
478,223
Jan 15, 2026
106.10
106.70
99.00
102.20
101.06
847,516
Jan 14, 2026
106.00
106.10
104.10
106.10
104.92
348,468
Jan 13, 2026
105.20
106.80
104.70
106.50
105.32
317,382
Jan 12, 2026
104.00
105.20
102.70
105.20
104.03
380,323
Jan 9, 2026
103.70
105.40
103.50
103.80
102.65
380,754
Jan 8, 2026
103.50
104.60
102.90
103.00
101.86
377,373
Jan 7, 2026
100.00
103.90
99.75
103.70
102.55
585,633
Jan 6, 2026
100.40
100.90
98.75
100.00
98.89
389,102
Jan 5, 2026
102.30
102.60
98.80
99.10
98.00
260,519
Jan 2, 2026
101.40
102.30
99.30
100.50
99.38
272,517
Dec 30, 2025
100.70
101.70
100.40
101.00
99.88
217,891
Dec 29, 2025
99.40
100.40
98.70
100.40
99.28
217,429
Dec 23, 2025
98.40
99.10
97.50
99.10
98.00
208,789
Dec 22, 2025
99.00
99.50
97.90
98.05
96.96
196,190
Dec 19, 2025
101.10
101.30
98.00
98.60
97.50
370,737
Dec 18, 2025
102.00
102.00
100.20
101.10
99.98
238,303
Dec 17, 2025
102.00
102.00
100.40
101.60
100.47
270,158
Dec 16, 2025
101.00
102.30
99.85
101.80
100.67
499,872
Dec 15, 2025
103.00
104.40
101.60
103.30
102.15
343,809
Dec 12, 2025
106.40
106.40
103.30
104.10
102.94
395,268
Dec 11, 2025
104.50
107.50
103.30
107.10
105.91
574,221
Dec 10, 2025
104.80
105.40
102.70
105.00
103.83
499,588
Dec 9, 2025
101.80
104.90
101.80
104.90
103.73
1,001,200
Dec 8, 2025
97.05
101.20
97.05
100.70
99.58
740,916
Dec 5, 2025
95.95
96.00
94.75
95.70
94.64
235,616
Dec 4, 2025
93.55
96.70
93.50
95.95
94.88
423,025
Dec 3, 2025
94.00
95.45
93.15
93.95
92.91
258,657
Dec 2, 2025
92.70
94.55
92.25
94.00
92.96
630,323
Dec 1, 2025
91.80
92.90
90.80
92.70
91.67
345,393
Nov 28, 2025
90.60
91.15
89.80
91.15
90.14
236,101
Nov 27, 2025
89.90
91.95
89.90
90.60
89.59
251,097
Nov 26, 2025
90.10
91.20
89.10
90.90
89.89
392,940
Nov 25, 2025
88.30
91.75
88.30
89.95
88.95
533,056
Nov 24, 2025
88.30
88.50
87.15
88.30
87.32
401,357
Nov 21, 2025
89.55
89.55
87.80
88.50
87.52
401,243
Nov 20, 2025
89.80
90.80
89.35
90.45
89.45
307,208
Nov 19, 2025
86.50
89.90
86.50
89.70
88.70
714,548
Nov 18, 2025
87.00
88.35
86.40
86.65
85.69
277,599
Nov 17, 2025
85.45
87.85
85.45
87.65
86.68
247,411
Nov 14, 2025
84.60
85.60
84.05
85.60
84.65
248,125
Nov 13, 2025
85.40
85.40
83.90
85.25
84.30
176,431
Nov 12, 2025
86.00
86.35
85.20
85.65
84.70
327,982
Nov 11, 2025
86.40
87.35
85.60
85.60
84.65
324,127
Nov 10, 2025
86.90
86.90
84.60
86.20
85.24
440,314
Nov 7, 2025
85.00
86.35
84.20
85.40
84.45
918,596
Nov 6, 2025
81.95
84.45
80.35
82.55
81.63
1,040,647
Nov 5, 2025
76.55
81.95
75.40
78.35
77.48
912,172
Nov 4, 2025
77.70
78.25
76.35
76.55
75.70
438,953
Nov 3, 2025
79.50
80.40
78.35
78.35
77.48
453,643
