UK markets open in 7 hours 46 minutes
NIKKEI 225
38,487.90 +433.80 (+1.14%) HANG SENG
18,079.61 -150.59 (-0.83%) CRUDE OIL
76.76 -0.23 (-0.30%) GOLD FUTURES
2,346.30 +0.50 (+0.02%) DOW
38,686.32 +574.82 (+1.51%) Bitcoin GBP
53,247.20 +83.52 (+0.16%)
Wilh. Wilhelmsen Holding ASA (WWIB.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 375.00 | 378.00 | 370.00 | 378.00 | 378.00 | 4,835 |
| 30 May 2024 | 373.00 | 380.00 | 368.00 | 373.00 | 373.00 | 3,749 |
| 29 May 2024 | 372.00 | 375.00 | 371.00 | 373.00 | 373.00 | 2,666 |
| 28 May 2024 | 380.00 | 380.00 | 366.00 | 372.00 | 372.00 | 7,067 |
| 27 May 2024 | 377.00 | 377.00 | 366.00 | 375.00 | 375.00 | 7,097 |
| 24 May 2024 | 353.00 | 365.00 | 353.00 | 361.00 | 361.00 | 4,145 |
| 23 May 2024 | 351.00 | 355.00 | 350.00 | 352.00 | 352.00 | 372 |
| 22 May 2024 | 359.00 | 360.00 | 345.00 | 350.00 | 350.00 | 4,638 |
| 21 May 2024 | 360.00 | 370.00 | 356.00 | 360.00 | 360.00 | 3,272 |
| 16 May 2024 | 367.00 | 368.00 | 361.00 | 361.00 | 361.00 | 3,080 |
| 15 May 2024 | 372.00 | 373.00 | 367.00 | 369.00 | 369.00 | 810 |
| 14 May 2024 | 388.00 | 388.00 | 369.00 | 369.00 | 369.00 | 2,450 |
| 13 May 2024 | 372.00 | 374.00 | 369.00 | 371.00 | 371.00 | 4,333 |
| 10 May 2024 | 366.00 | 373.00 | 366.00 | 370.00 | 370.00 | 7,144 |
| 08 May 2024 | 364.00 | 368.00 | 364.00 | 366.00 | 366.00 | 1,311 |
| 07 May 2024 | 364.00 | 364.00 | 357.00 | 357.00 | 357.00 | 1,885 |
| 06 May 2024 | 354.00 | 364.00 | 354.00 | 364.00 | 364.00 | 1,732 |
| 03 May 2024 | 363.00 | 364.00 | 358.00 | 360.00 | 360.00 | 6,120 |
| 03 May 2024 | 10 Dividend | |||||
| 02 May 2024 | 368.00 | 374.00 | 363.00 | 361.00 | 351.00 | 2,949 |
| 30 Apr 2024 | 355.00 | 370.00 | 355.00 | 368.00 | 357.81 | 6,199 |
| 29 Apr 2024 | 365.00 | 370.00 | 351.00 | 351.00 | 341.28 | 3,047 |
| 26 Apr 2024 | 359.00 | 368.00 | 359.00 | 365.00 | 354.89 | 5,328 |
| 25 Apr 2024 | 367.00 | 367.00 | 362.00 | 363.00 | 352.94 | 699 |
| 24 Apr 2024 | 364.00 | 372.00 | 364.00 | 365.00 | 354.89 | 4,816 |
| 23 Apr 2024 | 357.00 | 363.00 | 351.00 | 361.00 | 351.00 | 832 |
| 22 Apr 2024 | 348.00 | 355.00 | 348.00 | 355.00 | 345.17 | 1,792 |
| 19 Apr 2024 | 350.00 | 355.00 | 343.00 | 355.00 | 345.17 | 2,691 |
| 18 Apr 2024 | 355.00 | 357.00 | 350.00 | 350.00 | 340.30 | 123,407 |
| 17 Apr 2024 | 351.00 | 355.00 | 351.00 | 354.00 | 344.19 | 2,162 |
| 16 Apr 2024 | 352.00 | 353.00 | 348.00 | 351.00 | 341.28 | 2,079 |
| 15 Apr 2024 | 361.00 | 361.00 | 352.00 | 356.00 | 346.14 | 1,714 |
| 12 Apr 2024 | 356.00 | 360.00 | 356.00 | 360.00 | 350.03 | 4,451 |
| 11 Apr 2024 | 362.00 | 362.00 | 355.00 | 358.00 | 348.08 | 4,521 |
| 10 Apr 2024 | 360.00 | 360.00 | 353.00 | 355.00 | 345.17 | 3,226 |
| 09 Apr 2024 | 355.00 | 362.00 | 353.00 | 362.00 | 351.97 | 4,117 |
| 08 Apr 2024 | 350.00 | 357.00 | 350.00 | 356.00 | 346.14 | 1,940 |
| 05 Apr 2024 | 355.00 | 359.00 | 353.00 | 354.00 | 344.19 | 7,145 |
| 04 Apr 2024 | 357.00 | 359.00 | 356.00 | 358.00 | 348.08 | 1,495 |
| 03 Apr 2024 | 355.00 | 360.00 | 355.00 | 357.00 | 347.11 | 3,556 |
| 02 Apr 2024 | 345.00 | 358.00 | 345.00 | 355.00 | 345.17 | 27,984 |
| 27 Mar 2024 | 334.00 | 344.00 | 334.00 | 339.00 | 329.61 | 1,453 |
| 26 Mar 2024 | 340.00 | 342.00 | 334.00 | 341.00 | 331.55 | 5,675 |
| 25 Mar 2024 | 350.00 | 350.00 | 340.00 | 340.00 | 330.58 | 1,810 |
| 22 Mar 2024 | 337.00 | 351.00 | 337.00 | 351.00 | 341.28 | 2,996 |
| 21 Mar 2024 | 342.00 | 350.00 | 342.00 | 344.00 | 334.47 | 2,368 |
| 20 Mar 2024 | 347.00 | 347.00 | 341.00 | 342.00 | 332.53 | 2,889 |
| 19 Mar 2024 | 343.00 | 347.00 | 343.00 | 345.00 | 335.44 | 798 |
| 18 Mar 2024 | 352.00 | 352.00 | 341.00 | 344.00 | 334.47 | 1,225 |
| 15 Mar 2024 | 357.00 | 357.00 | 334.00 | 343.00 | 333.50 | 5,105 |
| 14 Mar 2024 | 340.00 | 345.00 | 335.00 | 335.00 | 325.72 | 14,391 |
| 13 Mar 2024 | 335.00 | 340.00 | 333.00 | 340.00 | 330.58 | 4,008 |
| 12 Mar 2024 | 334.00 | 338.00 | 334.00 | 336.00 | 326.69 | 1,696 |
| 11 Mar 2024 | 335.00 | 342.00 | 334.00 | 334.00 | 324.75 | 5,022 |
| 08 Mar 2024 | 333.00 | 339.00 | 331.00 | 335.00 | 325.72 | 4,797 |
| 07 Mar 2024 | 342.00 | 349.00 | 330.00 | 331.00 | 321.83 | 20,512 |
| 06 Mar 2024 | 360.00 | 360.00 | 342.00 | 342.00 | 332.53 | 9,166 |
| 05 Mar 2024 | 360.00 | 360.00 | 353.00 | 353.00 | 343.22 | 1,375 |
| 04 Mar 2024 | 359.00 | 359.00 | 355.00 | 355.00 | 345.17 | 723 |
| 01 Mar 2024 | 356.00 | 360.00 | 356.00 | 360.00 | 350.03 | 1,183 |
| 29 Feb 2024 | 359.00 | 360.00 | 356.00 | 356.00 | 346.14 | 600 |
| 28 Feb 2024 | 359.00 | 360.00 | 356.00 | 360.00 | 350.03 | 3,082 |
| 27 Feb 2024 | 361.00 | 361.00 | 356.00 | 356.00 | 346.14 | 2,112 |
| 26 Feb 2024 | 364.00 | 365.00 | 359.00 | 361.00 | 351.00 | 2,877 |
| 23 Feb 2024 | 362.00 | 364.00 | 357.00 | 364.00 | 353.92 | 4,458 |
| 22 Feb 2024 | 358.00 | 361.00 | 357.00 | 361.00 | 351.00 | 621 |
| 21 Feb 2024 | 355.00 | 361.00 | 353.00 | 361.00 | 351.00 | 1,706 |
| 20 Feb 2024 | 366.00 | 366.00 | 357.00 | 359.00 | 349.06 | 2,059 |
| 19 Feb 2024 | 344.00 | 365.00 | 344.00 | 362.00 | 351.97 | 5,424 |
| 16 Feb 2024 | 366.00 | 366.00 | 350.00 | 361.00 | 351.00 | 9,835 |
| 15 Feb 2024 | 394.00 | 394.00 | 360.00 | 368.00 | 357.81 | 6,077 |
| 14 Feb 2024 | 377.00 | 380.00 | 363.00 | 371.00 | 360.72 | 5,347 |
| 13 Feb 2024 | 381.00 | 382.00 | 374.00 | 378.00 | 367.53 | 15,158 |
| 12 Feb 2024 | 398.00 | 398.00 | 374.00 | 380.00 | 369.47 | 5,023 |
| 09 Feb 2024 | 379.00 | 379.00 | 370.00 | 377.00 | 366.56 | 4,057 |
| 08 Feb 2024 | 370.00 | 380.00 | 367.00 | 378.00 | 367.53 | 10,205 |
| 07 Feb 2024 | 368.00 | 368.00 | 359.00 | 368.00 | 357.81 | 6,531 |
| 06 Feb 2024 | 360.00 | 365.00 | 358.00 | 365.00 | 354.89 | 12,466 |
| 05 Feb 2024 | 360.00 | 367.00 | 357.00 | 357.00 | 347.11 | 1,589 |
| 02 Feb 2024 | 356.00 | 360.00 | 351.00 | 359.00 | 349.06 | 24,323 |
| 01 Feb 2024 | 368.00 | 368.00 | 356.00 | 356.00 | 346.14 | 2,297 |
| 31 Jan 2024 | 363.00 | 363.00 | 358.00 | 360.00 | 350.03 | 332,562 |
| 30 Jan 2024 | 352.00 | 360.00 | 352.00 | 358.00 | 348.08 | 3,147 |
| 29 Jan 2024 | 357.00 | 357.00 | 349.00 | 350.00 | 340.30 | 13,014 |
| 26 Jan 2024 | 363.00 | 363.00 | 355.00 | 357.00 | 347.11 | 1,821 |
| 25 Jan 2024 | 363.00 | 363.00 | 356.00 | 359.00 | 349.06 | 1,723 |
| 24 Jan 2024 | 362.00 | 366.00 | 362.00 | 363.00 | 352.94 | 1,597 |
| 23 Jan 2024 | 360.00 | 365.00 | 356.00 | 362.00 | 351.97 | 3,652 |
| 22 Jan 2024 | 360.00 | 366.00 | 360.00 | 363.00 | 352.94 | 4,476 |
| 19 Jan 2024 | 359.00 | 366.00 | 358.00 | 365.00 | 354.89 | 6,738 |
| 18 Jan 2024 | 359.00 | 360.00 | 357.00 | 359.00 | 349.06 | 5,086 |
| 17 Jan 2024 | 359.00 | 360.00 | 354.00 | 360.00 | 350.03 | 3,672 |
| 16 Jan 2024 | 360.00 | 360.00 | 354.00 | 360.00 | 350.03 | 10,465 |
| 15 Jan 2024 | 360.00 | 360.00 | 358.00 | 359.00 | 349.06 | 2,222 |
| 12 Jan 2024 | 360.00 | 360.00 | 353.00 | 360.00 | 350.03 | 1,779 |
| 11 Jan 2024 | 357.00 | 358.00 | 353.00 | 356.00 | 346.14 | 11,614 |
| 10 Jan 2024 | 353.00 | 357.00 | 353.00 | 357.00 | 347.11 | 1,983 |
| 09 Jan 2024 | 343.00 | 354.00 | 343.00 | 354.00 | 344.19 | 4,751 |
| 08 Jan 2024 | 351.00 | 354.00 | 343.00 | 343.00 | 333.50 | 16,273 |
| 05 Jan 2024 | 350.00 | 355.00 | 349.00 | 350.00 | 340.30 | 8,957 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.