Oslo - Delayed Quote
NOK
Wilh. Wilhelmsen Holding ASA (WWI.OL)
882.00
+27.00
(+3.16%)
At close: 4:28:27 PM GMT+1
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
894.00
894.00
851.00
882.00
882.00
28,691
Nov 2, 2026
856.00
874.00
853.00
855.00
855.00
14,945
Oct 30, 2026
875.00
904.00
854.00
858.00
858.00
30,096
Oct 29, 2026
873.00
884.00
867.00
868.00
868.00
11,233
Oct 28, 2026
881.00
889.00
871.00
873.00
873.00
6,299
Oct 27, 2026
886.00
888.00
876.00
879.00
879.00
6,723
Oct 26, 2026
850.00
885.00
850.00
882.00
882.00
14,355
Oct 23, 2026
893.00
893.00
839.00
841.00
841.00
32,368
Oct 22, 2026
919.00
919.00
885.00
885.00
885.00
13,234
Oct 21, 2026
912.00
923.00
907.00
920.00
920.00
15,131
Oct 20, 2026
900.00
912.00
885.00
912.00
912.00
22,395
Oct 19, 2026
910.00
912.00
902.00
904.00
904.00
19,033
Oct 16, 2026
919.00
923.00
902.00
902.00
902.00
21,407
Oct 15, 2026
912.00
916.00
898.00
905.00
905.00
78,047
Oct 14, 2026
922.00
940.00
916.00
919.00
919.00
29,164
Oct 13, 2026
916.00
922.00
913.00
920.00
920.00
17,772
Oct 12, 2026
914.00
922.00
908.00
916.00
916.00
33,151
Oct 9, 2026
918.00
919.00
890.00
914.00
914.00
15,479
Oct 8, 2026
875.00
899.00
875.00
894.00
894.00
69,960
Oct 7, 2026
918.00
918.00
884.00
893.00
893.00
20,778
Oct 6, 2026
935.00
942.00
917.00
922.00
922.00
17,466
Oct 5, 2026
950.00
953.00
938.00
940.00
940.00
22,814
Oct 2, 2026
945.00
959.00
937.00
942.00
942.00
24,317
Oct 1, 2026
937.00
963.00
934.00
943.00
943.00
35,929
Sep 30, 2026
922.00
952.00
922.00
948.00
948.00
60,347
Sep 29, 2026
925.00
925.00
900.00
905.00
905.00
33,571
Sep 28, 2026
918.00
933.00
911.00
918.00
918.00
15,267
Sep 25, 2026
919.00
921.00
906.00
914.00
914.00
36,891
Sep 24, 2026
881.00
908.00
880.00
902.00
902.00
26,560
Sep 23, 2026
886.00
886.00
873.00
878.00
878.00
9,152
Sep 22, 2026
884.00
891.00
871.00
886.00
886.00
15,387
Sep 21, 2026
884.00
889.00
874.00
884.00
884.00
9,353
Sep 18, 2026
876.00
879.00
865.00
878.00
878.00
47,177
Sep 17, 2026
865.00
880.00
863.00
877.00
877.00
14,702
Sep 16, 2026
850.00
861.00
850.00
860.00
860.00
10,825
Sep 15, 2026
860.00
860.00
841.00
854.00
854.00
12,800
Sep 14, 2026
845.00
861.00
845.00
851.00
851.00
12,148
Sep 11, 2026
841.00
851.00
841.00
845.00
845.00
4,840
Sep 10, 2026
844.00
851.00
840.00
842.00
842.00
9,037
Sep 9, 2026
824.00
844.00
822.00
844.00
844.00
9,980
Sep 8, 2026
834.00
843.00
823.00
823.00
823.00
12,265
Sep 7, 2026
840.00
840.00
826.00
830.00
830.00
12,979
Sep 4, 2026
825.00
837.00
820.00
836.00
836.00
21,757
Sep 3, 2026
801.00
823.00
801.00
819.00
819.00
6,091
Sep 2, 2026
825.00
825.00
808.00
815.00
815.00
24,260
Sep 1, 2026
821.00
826.00
814.00
823.00
823.00
17,604
Aug 31, 2026
820.00
823.00
813.00
816.00
816.00
19,103
Aug 28, 2026
810.00
816.00
805.00
816.00
816.00
7,795
Aug 27, 2026
815.00
820.00
802.00
810.00
810.00
7,760
Aug 26, 2026
818.00
825.00
808.00
814.00
814.00
7,806
Aug 25, 2026
812.00
823.00
810.00
823.00
823.00
12,540
Aug 24, 2026
800.00
816.00
800.00
812.00
812.00
24,395
Aug 21, 2026
785.00
805.00
782.00
803.00
803.00
22,945
Aug 20, 2026
800.00
800.00
777.00
781.00
781.00
13,529
Aug 19, 2026
787.00
805.00
787.00
793.00
793.00
10,395
Aug 18, 2026
778.00
806.00
778.00
791.00
791.00
14,275
Aug 17, 2026
796.00
815.00
796.00
805.00
805.00
10,761
Aug 14, 2026
800.00
808.00
786.00
803.00
803.00
16,425
Aug 13, 2026
785.00
805.00
774.00
799.00
799.00
32,904
Aug 12, 2026
780.00
785.00
766.00
784.00
784.00
17,307
Aug 11, 2026
763.00
774.00
761.00
774.00
774.00
9,255
Aug 10, 2026
772.00
772.00
754.00
761.00
761.00
5,348
Aug 7, 2026
775.00
792.00
765.00
768.00
768.00
19,183
Aug 6, 2026
770.00
770.00
757.00
765.00
765.00
4,687
Aug 5, 2026
765.00
772.00
757.00
771.00
771.00
25,564
Aug 4, 2026
768.00
775.00
762.00
764.00
764.00
6,565
Aug 3, 2026
770.00
773.00
762.00
769.00
769.00
7,571
Jul 31, 2026
749.00
774.00
749.00
768.00
768.00
8,165
Jul 30, 2026
751.00
770.00
748.00
765.00
765.00
13,023
Jul 29, 2026
778.00
778.00
759.00
761.00
761.00
14,088
Jul 28, 2026
755.00
772.00
755.00
767.00
767.00
8,108
Jul 27, 2026
764.00
764.00
749.00
755.00
755.00
5,705
Jul 24, 2026
773.00
777.00
760.00
763.00
763.00
8,316
Jul 23, 2026
759.00
773.00
756.00
764.00
764.00
7,120
Jul 22, 2026
747.00
758.00
744.00
756.00
756.00
8,257
Jul 21, 2026
736.00
747.00
730.00
747.00
747.00
8,641
Jul 20, 2026
729.00
733.00
723.00
731.00
731.00
4,798
Jul 17, 2026
732.00
736.00
725.00
725.00
725.00
5,469
Jul 16, 2026
739.00
739.00
730.00
736.00
736.00
7,242
Jul 15, 2026
734.00
739.00
731.00
733.00
733.00
4,561
Jul 14, 2026
727.00
735.00
726.00
731.00
731.00
5,642
Jul 13, 2026
739.00
739.00
715.00
728.00
728.00
7,315
Jul 10, 2026
728.00
728.00
706.00
715.00
715.00
5,277
Jul 9, 2026
719.00
720.00
708.00
710.00
710.00
9,636
Jul 8, 2026
720.00
727.00
716.00
722.00
722.00
8,090
Jul 7, 2026
707.00
718.00
702.00
712.00
712.00
5,894
Jul 6, 2026
716.00
716.00
695.00
713.00
713.00
10,982
Jul 3, 2026
717.00
723.00
709.00
716.00
716.00
5,782
Jul 2, 2026
684.00
714.00
680.00
714.00
714.00
9,620
Jul 1, 2026
693.00
693.00
674.00
685.00
685.00
43,501
Jun 30, 2026
701.00
702.00
687.00
687.00
687.00
9,475
Jun 29, 2026
696.00
698.00
685.00
698.00
698.00
12,019
Jun 26, 2026
710.00
715.00
696.00
696.00
696.00
8,889
Jun 25, 2026
708.00
716.00
694.00
713.00
713.00
8,668
Jun 24, 2026
711.00
718.00
706.00
710.00
710.00
6,700
Jun 23, 2026
704.00
712.00
697.00
712.00
712.00
41,660
Jun 22, 2026
693.00
711.00
690.00
709.00
709.00
14,455
Jun 19, 2026
684.00
693.00
682.00
690.00
690.00
11,899
Jun 18, 2026
692.00
692.00
677.00
684.00
684.00
35,473
Jun 17, 2026
710.00
710.00
690.00
693.00
693.00
9,728
Jun 16, 2026
715.00
716.00
704.00
705.00
705.00
11,681
Jun 15, 2026
717.00
724.00
702.00
709.00
709.00
19,063
Jun 12, 2026
742.00
742.00
720.00
728.00
728.00
12,688
Jun 11, 2026
732.00
754.00
732.00
741.00
741.00
19,784
Jun 10, 2026
710.00
734.00
707.00
734.00
734.00
19,665
Jun 9, 2026
701.00
718.00
700.00
714.00
714.00
28,313
Jun 8, 2026
732.00
732.00
714.00
718.00
718.00
11,083
Jun 5, 2026
723.00
728.00
720.00
728.00
728.00
18,525
Jun 4, 2026
697.00
724.00
694.00
723.00
723.00
16,041
Jun 3, 2026
698.00
708.00
691.00
705.00
705.00
57,419
Jun 2, 2026
708.00
713.00
692.00
698.00
698.00
8,585
Jun 1, 2026
690.00
703.00
687.00
703.00
703.00
14,672
May 29, 2026
698.00
698.00
681.00
695.00
695.00
53,786
May 28, 2026
696.00
698.00
685.00
693.00
693.00
12,403
May 27, 2026
697.00
705.00
694.00
695.00
695.00
6,781
May 26, 2026
678.00
705.00
676.00
697.00
697.00
20,389
May 22, 2026
714.00
714.00
679.00
681.00
681.00
25,658
May 21, 2026
720.00
729.00
715.00
716.00
716.00
10,534
May 20, 2026
714.00
725.00
714.00
718.00
718.00
19,341
May 19, 2026
720.00
733.00
716.00
719.00
719.00
21,082
May 18, 2026
731.00
737.00
725.00
725.00
725.00
22,571
May 15, 2026
709.00
731.00
707.00
731.00
731.00
462,397
May 13, 2026
704.00
710.00
696.00
706.00
706.00
18,069
May 12, 2026
700.00
707.00
691.00
704.00
704.00
23,815
May 11, 2026
680.00
712.00
680.00
700.00
700.00
33,437
May 8, 2026
642.00
669.00
642.00
665.00
665.00
20,069
May 7, 2026
656.00
662.00
641.00
642.00
642.00
15,971
May 6, 2026
670.00
677.00
653.00
657.00
657.00
17,529
May 5, 2026
666.00
676.00
656.00
675.00
675.00
8,911
May 4, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
670.00
680.00
664.00
666.00
666.00
16,442
Apr 30, 2026
697.00
700.00
686.00
692.00
672.00
9,197
Apr 29, 2026
696.00
703.00
693.00
694.00
673.94
7,674
Apr 28, 2026
719.00
719.00
687.00
696.00
675.88
11,801
Apr 27, 2026
697.00
698.00
683.00
683.00
663.26
29,759
Apr 24, 2026
696.00
698.00
691.00
696.00
675.88
13,393
Apr 23, 2026
690.00
701.00
689.00
693.00
672.97
8,264
Apr 22, 2026
705.00
705.00
688.00
689.00
669.09
18,955
Apr 21, 2026
711.00
721.00
700.00
700.00
679.77
7,827
Apr 20, 2026
705.00
712.00
705.00
706.00
685.60
10,109
Apr 17, 2026
710.00
712.00
700.00
705.00
684.62
18,748
Apr 16, 2026
720.00
720.00
708.00
712.00
691.42
17,374
Apr 15, 2026
730.00
730.00
718.00
719.00
698.22
5,440
Apr 14, 2026
740.00
743.00
726.00
728.00
706.96
7,561
Apr 13, 2026
745.00
753.00
738.00
740.00
718.61
8,263
Apr 10, 2026
763.00
763.00
749.00
751.00
729.29
5,886
Apr 9, 2026
756.00
773.00
756.00
759.00
737.06
13,055
Apr 8, 2026
766.00
766.00
735.00
756.00
734.15
10,606
Apr 7, 2026
740.00
750.00
739.00
743.00
721.53
22,802
Apr 1, 2026
732.00
744.00
727.00
733.00
711.82
13,902
Mar 31, 2026
713.00
726.00
709.00
725.00
704.05
19,439
Mar 30, 2026
707.00
725.00
705.00
716.00
695.31
23,179
Mar 27, 2026
738.00
738.00
713.00
716.00
695.31
25,504
Mar 26, 2026
740.00
750.00
734.00
738.00
716.67
10,161
Mar 25, 2026
757.00
763.00
743.00
746.00
724.44
12,326
Mar 24, 2026
729.00
753.00
722.00
749.00
727.35
16,005
Mar 23, 2026
715.00
737.00
704.00
733.00
711.82
21,541
Mar 20, 2026
742.00
752.00
725.00
735.00
713.76
48,180
Mar 19, 2026
753.00
755.00
742.00
752.00
730.27
22,135
Mar 18, 2026
748.00
762.00
748.00
758.00
736.09
33,959
Mar 17, 2026
735.00
745.00
730.00
745.00
723.47
22,008
Mar 16, 2026
726.00
733.00
721.00
729.00
707.93
20,191
Mar 13, 2026
735.00
737.00
710.00
727.00
705.99
27,728
Mar 12, 2026
739.00
749.00
739.00
741.00
719.58
18,732
Mar 11, 2026
741.00
748.00
735.00
742.00
720.55
18,047
Mar 10, 2026
739.00
749.00
725.00
747.00
725.41
12,997
Mar 9, 2026
735.00
745.00
723.00
739.00
717.64
35,262
Mar 6, 2026
759.00
759.00
740.00
744.00
722.50
14,713
Mar 5, 2026
752.00
764.00
748.00
754.00
732.21
18,379
Mar 4, 2026
759.00
759.00
742.00
746.00
724.44
30,842
Mar 3, 2026
775.00
776.00
756.00
759.00
737.06
25,671
Mar 2, 2026
765.00
782.00
760.00
775.00
752.60
29,896
Feb 27, 2026
764.00
773.00
762.00
773.00
750.66
30,909
Feb 26, 2026
770.00
783.00
764.00
765.00
742.89
26,441
Feb 25, 2026
771.00
782.00
767.00
770.00
747.75
18,002
Feb 24, 2026
757.00
769.00
757.00
768.00
745.80
27,023
Feb 23, 2026
766.00
775.00
755.00
759.00
737.06
15,923
Feb 20, 2026
763.00
774.00
755.00
774.00
751.63
21,043
Feb 19, 2026
756.00
764.00
754.00
759.00
737.06
16,872
Feb 18, 2026
745.00
766.00
745.00
752.00
730.27
34,784
Feb 17, 2026
700.00
738.00
698.00
737.00
715.70
53,709
Feb 16, 2026
684.00
696.00
678.00
696.00
675.88
10,734
Feb 13, 2026
683.00
685.00
667.00
685.00
665.20
71,248
Feb 12, 2026
678.00
694.00
667.00
689.00
669.09
12,710
Feb 11, 2026
677.00
679.00
666.00
678.00
658.40
9,963
Feb 10, 2026
676.00
685.00
676.00
685.00
665.20
9,111
Feb 9, 2026
688.00
696.00
681.00
683.00
663.26
5,759
Feb 6, 2026
679.00
688.00
677.00
688.00
668.12
13,205
Feb 5, 2026
678.00
679.00
669.00
679.00
659.38
5,709
Feb 4, 2026
690.00
690.00
675.00
677.00
657.43
8,815
Feb 3, 2026
689.00
698.00
688.00
695.00
674.91
15,118
Feb 2, 2026
680.00
685.00
670.00
685.00
665.20
6,519
Jan 30, 2026
676.00
688.00
674.00
685.00
665.20
9,765
Jan 29, 2026
679.00
683.00
674.00
676.00
656.46
10,707
Jan 28, 2026
679.00
680.00
668.00
674.00
654.52
8,654
Jan 27, 2026
656.00
674.00
656.00
674.00
654.52
21,377
Jan 26, 2026
651.00
651.00
644.00
650.00
631.21
29,293
Jan 23, 2026
642.00
651.00
640.00
651.00
632.18
26,674
Jan 22, 2026
651.00
656.00
644.00
649.00
630.24
24,081
Jan 21, 2026
650.00
651.00
634.00
647.00
628.30
13,632
Jan 20, 2026
648.00
651.00
644.00
647.00
628.30
7,340
Jan 19, 2026
649.00
653.00
643.00
648.00
629.27
10,615
Jan 16, 2026
650.00
662.00
649.00
656.00
637.04
29,058
Jan 15, 2026
656.00
656.00
640.00
648.00
629.27
18,118
Jan 14, 2026
664.00
664.00
647.00
655.00
636.07
19,427
Jan 13, 2026
639.00
665.00
639.00
653.00
634.13
50,397
Jan 12, 2026
615.00
618.00
611.00
612.00
594.31
20,042
Jan 9, 2026
601.00
617.00
601.00
614.00
596.25
16,434
Jan 8, 2026
605.00
607.00
595.00
601.00
583.63
24,549
Jan 7, 2026
595.00
606.00
592.00
605.00
587.51
16,448
Jan 6, 2026
593.00
595.00
587.00
592.00
574.89
7,632
Jan 5, 2026
590.00
595.00
587.00
591.00
573.92
7,898
Jan 2, 2026
595.00
597.00
586.00
587.00
570.03
8,844
Dec 30, 2025
592.00
594.00
585.00
590.00
572.95
14,269
Dec 29, 2025
575.00
585.00
571.00
583.00
566.15
15,727
Dec 23, 2025
570.00
572.00
559.00
572.00
555.47
14,544
Dec 22, 2025
571.00
576.00
567.00
570.00
553.53
9,295
Dec 19, 2025
581.00
582.00
568.00
571.00
554.50
19,116
Dec 18, 2025
584.00
587.00
578.00
585.00
568.09
8,257
Dec 17, 2025
584.00
584.00
578.00
583.00
566.15
12,696
Dec 16, 2025
574.00
585.00
572.00
584.00
567.12
13,817
Dec 15, 2025
585.00
587.00
574.00
575.00
558.38
20,620
Dec 12, 2025
592.00
592.00
584.00
586.00
569.06
6,546
Dec 11, 2025
583.00
592.00
581.00
591.00
573.92
34,737
Dec 10, 2025
575.00
583.00
570.00
580.00
563.24
9,520
Dec 9, 2025
573.00
578.00
572.00
574.00
557.41
6,732
Dec 8, 2025
570.00
578.00
566.00
576.00
559.35
14,212
Dec 5, 2025
567.00
568.00
562.00
567.00
550.61
4,221
Dec 4, 2025
569.00
569.00
560.00
569.00
552.55
8,745
Dec 3, 2025
564.00
567.00
558.00
560.00
543.82
5,401
Dec 2, 2025
554.00
560.00
554.00
560.00
543.82
6,020
Dec 1, 2025
551.00
553.00
543.00
553.00
537.02
132,345
Nov 28, 2025
550.00
551.00
540.00
549.00
533.13
9,036
Nov 27, 2025
550.00
552.00
544.00
545.00
529.25
5,395
Nov 26, 2025
542.00
550.00
540.00
546.00
530.22
15,984
Nov 25, 2025
537.00
552.00
535.00
544.00
528.28
18,137
Nov 24, 2025
529.00
538.00
528.00
530.00
514.68
35,852
Nov 21, 2025
534.00
534.00
526.00
528.00
512.74
8,201
Nov 20, 2025
528.00
540.00
525.00
538.00
522.45
9,230
Nov 19, 2025
510.00
535.00
510.00
528.00
512.74
18,332
Nov 18, 2025
530.00
530.00
504.00
505.00
490.40
6,762
Nov 17, 2025
512.00
518.00
509.00
518.00
503.03
7,087
Nov 14, 2025
515.00
515.00
505.00
511.00
496.23
6,549
Nov 13, 2025
511.00
511.00
502.00
511.00
496.23
9,286
Nov 12, 2025
520.00
520.00
508.00
511.00
496.23
6,517
Nov 11, 2025
514.00
523.00
514.00
516.00
501.09
5,073
Nov 10, 2025
521.00
524.00
515.00
516.00
501.09
6,244
Nov 7, 2025
515.00
521.00
513.00
516.00
501.09
12,183
Nov 6, 2025
502.00
519.00
502.00
514.00
499.14
15,567
Nov 5, 2025
498.50
507.00
496.00
504.00
489.43
6,346
Nov 4, 2025
503.00
507.00
497.50
498.50
484.09
9,698
Nov 3, 2025
510.00
516.00
510.00
510.00
495.26
3,245
