OTC Markets OTCPK - Delayed Quote
USD
Wallenius Wilhelmsen ASA (WILWY)
37.00
0.00
(0.00%)
At close: October 30 at 5:00:00 PM EDT
Currency in USD
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
Oct 30, 2026
37.00
37.00
37.00
37.00
37.00
-
Oct 29, 2026
37.00
37.00
37.00
37.00
37.00
-
Oct 28, 2026
37.00
37.00
37.00
37.00
37.00
-
Oct 27, 2026
37.00
37.00
37.00
37.00
37.00
-
Oct 26, 2026
37.00
37.00
37.00
37.00
37.00
-
Oct 23, 2026
37.00
37.00
37.00
37.00
37.00
-
Oct 22, 2026
37.00
37.00
37.00
37.00
37.00
-
Oct 21, 2026
37.00
37.00
37.00
37.00
37.00
-
Oct 20, 2026
37.00
37.00
37.00
37.00
37.00
-
Oct 19, 2026
37.00
37.00
37.00
37.00
37.00
-
Oct 16, 2026
37.00
37.00
37.00
37.00
37.00
-
Oct 15, 2026
37.00
37.00
37.00
37.00
37.00
-
Oct 14, 2026
37.00
37.00
37.00
37.00
37.00
-
Oct 13, 2026
37.00
37.00
37.00
37.00
37.00
-
Oct 12, 2026
37.00
37.00
37.00
37.00
37.00
-
Oct 9, 2026
37.00
37.00
37.00
37.00
37.00
-
Oct 8, 2026
37.00
37.00
37.00
37.00
37.00
-
Oct 7, 2026
37.00
37.00
37.00
37.00
37.00
270
Oct 6, 2026
37.00
37.00
37.00
37.00
37.00
-
Oct 5, 2026
37.00
37.00
37.00
37.00
37.00
-
Oct 2, 2026
37.00
37.00
37.00
37.00
37.00
-
Oct 1, 2026
37.00
37.00
37.00
37.00
37.00
220
Sep 30, 2026
39.00
39.00
39.00
39.00
39.00
-
Sep 29, 2026
39.00
39.00
39.00
39.00
39.00
-
Sep 28, 2026
39.00
39.00
39.00
39.00
39.00
-
Sep 25, 2026
39.00
39.00
39.00
39.00
39.00
-
Sep 24, 2026
39.00
39.00
39.00
39.00
39.00
-
Sep 23, 2026
39.00
39.00
39.00
39.00
39.00
-
Sep 22, 2026
39.00
39.00
39.00
39.00
39.00
-
Sep 21, 2026
39.00
39.00
39.00
39.00
39.00
-
Sep 18, 2026
39.00
39.00
39.00
39.00
39.00
-
Sep 17, 2026
39.00
39.00
39.00
39.00
39.00
-
Sep 16, 2026
39.00
39.00
39.00
39.00
39.00
-
Sep 15, 2026
39.00
39.00
39.00
39.00
39.00
350
Sep 14, 2026
28.50
28.50
28.50
28.50
28.50
-
Sep 11, 2026
28.50
28.50
28.50
28.50
28.50
-
Sep 10, 2026
28.50
28.50
28.50
28.50
28.50
-
Sep 9, 2026
28.50
28.50
28.50
28.50
28.50
-
Sep 8, 2026
28.50
28.50
28.50
28.50
28.50
-
Sep 4, 2026
28.50
28.50
28.50
28.50
28.50
-
Sep 3, 2026
28.50
28.50
28.50
28.50
28.50
-
Sep 2, 2026
28.50
28.50
28.50
28.50
28.50
-
Sep 1, 2026
28.50
28.50
28.50
28.50
28.50
-
Aug 31, 2026
28.50
28.50
28.50
28.50
28.50
-
Aug 28, 2026
28.50
28.50
28.50
28.50
28.50
-
Aug 27, 2026
1.215166
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
28.50
28.50
28.50
28.50
28.50
-
Aug 26, 2026
28.50
28.50
28.50
28.50
27.28
-
Aug 25, 2026
28.50
28.50
28.50
28.50
27.28
-
Aug 24, 2026
28.50
28.50
28.50
28.50
27.28
-
Aug 21, 2026
28.50
28.50
28.50
28.50
27.28
-
Aug 20, 2026
28.50
28.50
28.50
28.50
27.28
-
Aug 19, 2026
28.50
28.50
28.50
28.50
27.28
-
Aug 18, 2026
28.50
28.50
28.50
28.50
27.28
-
Aug 17, 2026
28.50
28.50
28.50
28.50
27.28
-
Aug 14, 2026
28.50
28.50
28.50
28.50
27.28
-
Aug 13, 2026
28.50
28.50
28.50
28.50
27.28
-
Aug 12, 2026
28.50
28.50
28.50
28.50
27.28
-
Aug 11, 2026
28.50
28.50
28.50
28.50
27.28
-
Aug 10, 2026
28.50
28.50
28.50
28.50
27.28
-
Aug 7, 2026
28.50
28.50
28.50
28.50
27.28
1,001
Aug 6, 2026
26.00
26.00
26.00
26.00
24.89
-
Aug 5, 2026
26.00
26.00
26.00
26.00
24.89
-
Aug 4, 2026
26.00
26.00
26.00
26.00
24.89
-
Aug 3, 2026
26.00
26.00
26.00
26.00
24.89
-
Jul 31, 2026
26.00
26.00
26.00
26.00
24.89
-
Jul 30, 2026
26.00
26.00
26.00
26.00
24.89
-
Jul 29, 2026
26.00
26.00
26.00
26.00
24.89
-
Jul 28, 2026
26.00
26.00
26.00
26.00
24.89
-
Jul 27, 2026
26.00
26.00
26.00
26.00
24.89
-
Jul 24, 2026
26.00
26.00
26.00
26.00
24.89
-
Jul 23, 2026
26.00
26.00
26.00
26.00
24.89
-
Jul 22, 2026
26.00
26.00
26.00
26.00
24.89
-
Jul 21, 2026
26.00
26.00
26.00
26.00
24.89
-
Jul 20, 2026
26.00
26.00
26.00
26.00
24.89
-
Jul 17, 2026
26.00
26.00
26.00
26.00
24.89
-
Jul 16, 2026
26.00
26.00
26.00
26.00
24.89
-
Jul 15, 2026
26.00
26.00
26.00
26.00
24.89
-
Jul 14, 2026
26.00
26.00
26.00
26.00
24.89
-
Jul 13, 2026
26.00
26.00
26.00
26.00
24.89
-
Jul 10, 2026
26.00
26.00
26.00
26.00
24.89
-
Jul 9, 2026
26.00
26.00
26.00
26.00
24.89
-
Jul 8, 2026
26.00
26.00
26.00
26.00
24.89
-
Jul 7, 2026
26.00
26.00
26.00
26.00
24.89
-
Jul 6, 2026
26.00
26.00
26.00
26.00
24.89
-
Jul 2, 2026
26.00
26.00
26.00
26.00
24.89
-
Jul 1, 2026
26.00
26.00
26.00
26.00
24.89
-
Jun 30, 2026
26.00
26.00
26.00
26.00
24.89
-
Jun 29, 2026
26.00
26.00
26.00
26.00
24.89
-
Jun 26, 2026
26.00
26.00
26.00
26.00
24.89
-
Jun 25, 2026
26.00
26.00
26.00
26.00
24.89
-
Jun 24, 2026
26.00
26.00
26.00
26.00
24.89
-
Jun 23, 2026
26.00
26.00
26.00
26.00
24.89
338
Jun 22, 2026
28.52
28.52
28.52
28.52
27.31
-
Jun 18, 2026
28.52
28.52
28.52
28.52
27.31
-
Jun 17, 2026
28.52
28.52
28.52
28.52
27.31
-
Jun 16, 2026
28.52
28.52
28.52
28.52
27.31
-
Jun 15, 2026
28.52
28.52
28.52
28.52
27.31
-
Jun 12, 2026
28.52
28.52
28.52
28.52
27.31
105
Jun 11, 2026
27.52
27.52
27.52
27.52
26.35
-
Jun 10, 2026
27.52
27.52
27.52
27.52
26.35
-
Jun 9, 2026
27.52
27.52
27.52
27.52
26.35
-
Jun 8, 2026
27.52
27.52
27.52
27.52
26.35
100
Jun 5, 2026
23.85
23.85
23.85
23.85
22.83
-
Jun 4, 2026
23.85
23.85
23.85
23.85
22.83
-
Jun 3, 2026
23.85
23.85
23.85
23.85
22.83
-
Jun 2, 2026
23.85
23.85
23.85
23.85
22.83
-
Jun 1, 2026
23.85
23.85
23.85
23.85
22.83
-
May 29, 2026
23.85
23.85
23.85
23.85
22.83
-
May 28, 2026
23.85
23.85
23.85
23.85
22.83
-
May 27, 2026
23.85
23.85
23.85
23.85
22.83
-
May 26, 2026
23.85
23.85
23.85
23.85
22.83
-
May 22, 2026
23.85
23.85
23.85
23.85
22.83
-
May 21, 2026
23.85
23.85
23.85
23.85
22.83
-
May 20, 2026
23.85
23.85
23.85
23.85
22.83
-
May 19, 2026
23.85
23.85
23.85
23.85
22.83
-
May 18, 2026
23.85
23.85
23.85
23.85
22.83
100
May 15, 2026
23.87
23.87
23.87
23.87
22.85
-
May 14, 2026
23.87
23.87
23.87
23.87
22.85
-
May 13, 2026
23.87
23.87
23.87
23.87
22.85
-
May 12, 2026
23.87
23.87
23.87
23.87
22.85
-
May 11, 2026
23.87
23.87
23.87
23.87
22.85
-
May 8, 2026
23.87
23.87
23.87
23.87
22.85
-
May 7, 2026
23.87
23.87
23.87
23.87
22.85
-
May 6, 2026
23.87
23.87
23.87
23.87
22.85
-
May 5, 2026
23.87
23.87
23.87
23.87
22.85
-
May 4, 2026
23.87
23.87
23.87
23.87
22.85
-
May 1, 2026
23.87
23.87
23.87
23.87
22.85
-
Apr 30, 2026
23.87
23.87
23.87
23.87
22.85
-
Apr 29, 2026
23.87
23.87
23.87
23.87
22.85
-
Apr 28, 2026
23.87
23.87
23.87
23.87
22.85
-
Apr 27, 2026
23.87
23.87
23.87
23.87
22.85
-
Apr 24, 2026
23.87
23.87
23.87
23.87
22.85
-
Apr 23, 2026
23.87
23.87
23.87
23.87
22.85
100
Apr 22, 2026
25.75
25.75
25.75
25.75
24.65
-
Apr 21, 2026
25.75
25.75
25.75
25.75
24.65
-
Apr 20, 2026
25.75
25.75
25.75
25.75
24.65
825
Apr 17, 2026
27.33
27.33
27.33
27.33
26.17
-
Apr 16, 2026
27.33
27.33
27.33
27.33
26.17
-
Apr 15, 2026
27.33
27.33
27.33
27.33
26.17
1,751
Apr 14, 2026
24.72
24.72
24.72
24.72
23.67
-
Apr 13, 2026
24.72
24.72
24.72
24.72
23.67
-
Apr 10, 2026
24.72
24.72
24.72
24.72
23.67
100
Apr 9, 2026
22.59
22.59
22.59
22.59
21.63
-
Apr 8, 2026
22.59
22.59
22.59
22.59
21.63
-
Apr 7, 2026
22.59
22.59
22.59
22.59
21.63
-
Apr 6, 2026
22.59
22.59
22.59
22.59
21.63
-
Apr 2, 2026
22.59
22.59
22.59
22.59
21.63
-
Apr 1, 2026
22.59
22.59
22.59
22.59
21.63
-
Mar 31, 2026
22.59
22.59
22.59
22.59
21.63
-
Mar 30, 2026
22.59
22.59
22.59
22.59
21.63
-
Mar 27, 2026
22.59
22.59
22.59
22.59
21.63
-
Mar 26, 2026
22.59
22.59
22.59
22.59
21.63
-
Mar 25, 2026
22.59
22.59
22.59
22.59
21.63
-
Mar 24, 2026
22.59
22.59
22.59
22.59
21.63
-
Mar 23, 2026
22.59
22.59
22.59
22.59
21.63
-
Mar 20, 2026
22.59
22.59
22.59
22.59
21.63
200
Mar 19, 2026
24.58
24.58
24.58
24.58
23.53
3,918
Mar 18, 2026
24.75
24.75
24.75
24.75
23.69
-
Mar 17, 2026
24.75
24.75
24.75
24.75
23.69
397
Mar 16, 2026
24.21
24.21
24.21
24.21
23.18
-
Mar 13, 2026
24.21
24.21
24.21
24.21
23.18
103
Mar 12, 2026
30.00
30.00
30.00
30.00
28.72
-
Mar 11, 2026
2.011753
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
30.00
30.00
30.00
30.00
28.72
-
Mar 10, 2026
30.00
30.00
30.00
30.00
26.79
-
Mar 9, 2026
30.00
30.00
30.00
30.00
26.79
-
Mar 6, 2026
30.00
30.00
30.00
30.00
26.79
-
Mar 5, 2026
30.00
30.00
30.00
30.00
26.79
100
Mar 4, 2026
29.36
29.36
29.36
29.36
26.22
268
Mar 3, 2026
27.00
27.00
27.00
27.00
24.12
-
Mar 2, 2026
27.00
27.00
27.00
27.00
24.12
-
Feb 27, 2026
27.00
27.00
27.00
27.00
24.12
-
Feb 26, 2026
26.00
27.50
26.00
27.00
24.12
2,500
Feb 25, 2026
24.35
24.35
24.35
24.35
21.75
100
Feb 24, 2026
24.16
24.16
24.16
24.16
21.58
-
Feb 23, 2026
24.16
24.16
24.16
24.16
21.58
-
Feb 20, 2026
24.16
24.16
24.16
24.16
21.58
-
Feb 19, 2026
24.16
24.16
24.16
24.16
21.58
-
Feb 18, 2026
24.16
24.16
24.16
24.16
21.58
100
Feb 17, 2026
22.89
22.89
22.89
22.89
20.44
100
Feb 13, 2026
23.48
23.48
23.48
23.48
20.97
-
Feb 12, 2026
23.48
23.48
23.48
23.48
20.97
-
Feb 11, 2026
23.48
23.48
23.48
23.48
20.97
-
Feb 10, 2026
23.48
23.48
23.48
23.48
20.97
-
Feb 9, 2026
23.48
23.48
23.48
23.48
20.97
220
Feb 6, 2026
24.84
24.84
24.84
24.84
22.19
100
Feb 5, 2026
25.46
25.46
25.46
25.46
22.74
-
Feb 4, 2026
25.46
25.46
25.46
25.46
22.74
-
Feb 3, 2026
25.46
25.46
25.46
25.46
22.74
300
Feb 2, 2026
23.15
23.15
23.15
23.15
20.68
-
Jan 30, 2026
23.15
23.15
23.15
23.15
20.68
-
Jan 29, 2026
23.15
23.15
23.15
23.15
20.68
101
Jan 28, 2026
23.12
23.12
23.12
23.12
20.65
100
Jan 27, 2026
22.20
22.21
21.42
22.10
19.74
2,670
Jan 26, 2026
18.63
18.63
18.63
18.63
16.64
251
Jan 23, 2026
21.90
21.90
21.90
21.90
19.56
-
Jan 22, 2026
21.90
21.90
21.90
21.90
19.56
530
Jan 21, 2026
21.66
21.66
21.66
21.66
19.35
101
Jan 20, 2026
21.74
21.74
21.74
21.74
19.42
200
Jan 16, 2026
21.84
21.84
21.84
21.84
19.51
-
Jan 15, 2026
21.84
21.84
21.84
21.84
19.51
-
Jan 14, 2026
21.84
21.84
21.84
21.84
19.51
292
Jan 13, 2026
19.59
19.59
19.59
19.59
17.50
-
Jan 12, 2026
19.59
19.59
19.59
19.59
17.50
-
Jan 9, 2026
19.59
19.59
19.59
19.59
17.50
-
Jan 8, 2026
19.59
19.59
19.59
19.59
17.50
-
Jan 7, 2026
19.59
19.59
19.59
19.59
17.50
-
Jan 6, 2026
19.59
19.59
19.59
19.59
17.50
-
Jan 5, 2026
19.59
19.59
19.59
19.59
17.50
-
Jan 2, 2026
19.59
19.59
19.59
19.59
17.50
-
Dec 31, 2025
19.59
19.59
19.59
19.59
17.50
-
Dec 30, 2025
19.59
19.59
19.59
19.59
17.50
-
Dec 29, 2025
19.59
19.59
19.59
19.59
17.50
-
Dec 26, 2025
19.59
19.59
19.59
19.59
17.50
-
Dec 24, 2025
19.59
19.59
19.59
19.59
17.50
-
Dec 23, 2025
19.59
19.59
19.59
19.59
17.50
-
Dec 22, 2025
19.59
19.59
19.59
19.59
17.50
104
Dec 19, 2025
20.00
20.00
20.00
20.00
17.86
-
Dec 18, 2025
20.00
20.00
20.00
20.00
17.86
-
Dec 17, 2025
20.00
20.00
20.00
20.00
17.86
-
Dec 16, 2025
20.00
20.00
20.00
20.00
17.86
5,000
Dec 15, 2025
21.00
21.00
21.00
21.00
18.76
-
Dec 12, 2025
21.00
21.00
21.00
21.00
18.76
-
Dec 11, 2025
21.00
21.00
21.00
21.00
18.76
144
Dec 10, 2025
20.00
20.00
20.00
20.00
17.86
175
Dec 9, 2025
20.00
20.50
19.66
19.66
17.56
2,781
Dec 8, 2025
19.50
19.50
19.50
19.50
17.42
297
Dec 5, 2025
17.83
17.83
17.83
17.83
15.93
-
Dec 4, 2025
17.83
17.83
17.83
17.83
15.93
268
Dec 3, 2025
19.24
19.24
19.24
19.24
17.18
104
Dec 2, 2025
14.72
14.72
14.72
14.72
13.15
-
Dec 1, 2025
14.72
14.72
14.72
14.72
13.15
-
Nov 28, 2025
14.72
14.72
14.72
14.72
13.15
-
Nov 26, 2025
14.72
14.72
14.72
14.72
13.15
-
Nov 25, 2025
14.72
14.72
14.72
14.72
13.15
-
Nov 24, 2025
14.72
14.72
14.72
14.72
13.15
-
Nov 21, 2025
14.72
14.72
14.72
14.72
13.15
-
Nov 20, 2025
14.72
14.72
14.72
14.72
13.15
-
Nov 19, 2025
14.72
14.72
14.72
14.72
13.15
-
Nov 18, 2025
14.72
14.72
14.72
14.72
13.15
-
Nov 17, 2025
14.72
18.18
14.72
14.72
13.15
414
Nov 14, 2025
16.85
16.85
16.85
16.85
15.05
-
Nov 13, 2025
16.85
16.85
16.85
16.85
15.05
-
Nov 12, 2025
16.85
16.85
16.85
16.85
15.05
-
Nov 11, 2025
16.85
16.85
16.85
16.85
15.05
-
Nov 10, 2025
16.85
16.85
16.85
16.85
15.05
-
Nov 7, 2025
16.85
16.85
16.85
16.85
15.05
-
Nov 6, 2025
15.66
16.85
15.66
16.85
15.05
1,100
Nov 5, 2025
16.31
16.32
16.15
16.15
14.42
2,100
Nov 4, 2025
15.75
15.75
15.75
15.75
14.07
-
Nov 3, 2025
15.75
15.75
15.75
15.75
14.07
-
