Wilh. Wilhelmsen Holding ASA (WWI.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 384.00 | 384.00 | 374.00 | 374.00 | 374.00 | 9,867 |
| 03 May 2024 | 10 Dividend | |||||
| 02 May 2024 | 387.50 | 392.50 | 381.50 | 380.00 | 370.00 | 9,399 |
| 30 Apr 2024 | 381.50 | 390.50 | 381.50 | 388.00 | 377.79 | 20,809 |
| 29 Apr 2024 | 383.50 | 386.00 | 380.00 | 380.00 | 370.00 | 11,238 |
| 26 Apr 2024 | 375.00 | 384.00 | 375.00 | 381.50 | 371.46 | 7,361 |
| 25 Apr 2024 | 381.00 | 384.00 | 377.50 | 378.00 | 368.05 | 7,540 |
| 24 Apr 2024 | 375.00 | 386.00 | 375.00 | 381.50 | 371.46 | 9,383 |
| 23 Apr 2024 | 369.50 | 378.50 | 369.50 | 375.00 | 365.13 | 6,464 |
| 22 Apr 2024 | 373.00 | 375.00 | 367.50 | 372.50 | 362.70 | 6,443 |
| 19 Apr 2024 | 370.00 | 373.00 | 362.00 | 373.00 | 363.18 | 11,516 |
| 18 Apr 2024 | 365.00 | 375.00 | 365.00 | 369.50 | 359.78 | 17,879 |
| 17 Apr 2024 | 364.00 | 372.00 | 364.00 | 365.00 | 355.39 | 5,893 |
| 16 Apr 2024 | 370.00 | 370.00 | 360.00 | 364.00 | 354.42 | 20,480 |
| 15 Apr 2024 | 375.50 | 375.50 | 370.50 | 373.00 | 363.18 | 4,960 |
| 12 Apr 2024 | 376.00 | 377.00 | 373.00 | 376.00 | 366.11 | 4,287 |
| 11 Apr 2024 | 369.00 | 379.50 | 369.00 | 376.00 | 366.11 | 13,204 |
| 10 Apr 2024 | 372.00 | 376.00 | 367.00 | 369.00 | 359.29 | 9,478 |
| 09 Apr 2024 | 368.00 | 374.00 | 368.00 | 373.00 | 363.18 | 6,884 |
| 08 Apr 2024 | 370.00 | 372.00 | 366.00 | 370.50 | 360.75 | 11,645 |
| 05 Apr 2024 | 371.50 | 372.00 | 368.00 | 368.00 | 358.32 | 13,226 |
| 04 Apr 2024 | 371.00 | 374.50 | 369.50 | 371.50 | 361.72 | 9,505 |
| 03 Apr 2024 | 370.00 | 372.00 | 364.50 | 371.00 | 361.24 | 8,361 |
| 02 Apr 2024 | 353.00 | 373.00 | 353.00 | 368.00 | 358.32 | 26,386 |
| 27 Mar 2024 | 356.00 | 356.00 | 347.50 | 349.00 | 339.82 | 7,300 |
| 26 Mar 2024 | 352.50 | 355.00 | 345.00 | 354.00 | 344.68 | 25,710 |
| 25 Mar 2024 | 360.50 | 361.50 | 352.00 | 352.00 | 342.74 | 10,305 |
| 22 Mar 2024 | 358.00 | 367.00 | 358.00 | 364.00 | 354.42 | 21,667 |
| 21 Mar 2024 | 365.50 | 366.50 | 359.00 | 364.00 | 354.42 | 11,118 |
| 20 Mar 2024 | 359.00 | 361.00 | 356.00 | 359.00 | 349.55 | 13,808 |
| 19 Mar 2024 | 360.00 | 360.00 | 356.00 | 356.50 | 347.12 | 17,036 |
| 18 Mar 2024 | 355.00 | 362.00 | 355.00 | 357.00 | 347.61 | 11,276 |
| 15 Mar 2024 | 347.00 | 357.50 | 342.00 | 357.00 | 347.61 | 321,436 |
| 14 Mar 2024 | 359.00 | 359.00 | 347.00 | 347.00 | 337.87 | 14,415 |
| 13 Mar 2024 | 358.00 | 360.00 | 351.50 | 359.00 | 349.55 | 17,204 |
| 12 Mar 2024 | 352.00 | 356.50 | 351.00 | 356.00 | 346.63 | 6,859 |
| 11 Mar 2024 | 354.50 | 356.00 | 351.00 | 351.00 | 341.76 | 8,395 |
| 08 Mar 2024 | 351.00 | 358.00 | 349.50 | 354.50 | 345.17 | 19,475 |
| 07 Mar 2024 | 359.00 | 361.00 | 350.50 | 351.00 | 341.76 | 54,397 |
| 06 Mar 2024 | 367.00 | 368.00 | 355.00 | 355.00 | 345.66 | 51,701 |
| 05 Mar 2024 | 367.50 | 369.50 | 364.50 | 367.50 | 357.83 | 10,638 |
| 04 Mar 2024 | 371.00 | 375.00 | 370.00 | 370.00 | 360.26 | 6,336 |
| 01 Mar 2024 | 370.00 | 374.50 | 369.50 | 371.00 | 361.24 | 8,907 |
| 29 Feb 2024 | 375.50 | 375.50 | 369.00 | 371.00 | 361.24 | 7,385 |
| 28 Feb 2024 | 366.00 | 374.50 | 364.50 | 374.50 | 364.64 | 9,873 |
| 27 Feb 2024 | 376.50 | 376.50 | 366.00 | 366.50 | 356.86 | 18,816 |
| 26 Feb 2024 | 380.00 | 380.00 | 372.50 | 376.50 | 366.59 | 9,580 |
| 23 Feb 2024 | 370.50 | 380.00 | 368.50 | 380.00 | 370.00 | 16,531 |
| 22 Feb 2024 | 374.50 | 374.50 | 368.00 | 371.50 | 361.72 | 13,517 |
| 21 Feb 2024 | 372.00 | 374.00 | 367.00 | 372.00 | 362.21 | 9,321 |
| 20 Feb 2024 | 380.00 | 380.50 | 371.50 | 371.50 | 361.72 | 13,321 |
| 19 Feb 2024 | 372.00 | 381.00 | 369.00 | 378.50 | 368.54 | 19,634 |
| 16 Feb 2024 | 375.00 | 379.50 | 360.00 | 372.00 | 362.21 | 49,393 |
| 15 Feb 2024 | 380.00 | 381.50 | 371.00 | 379.00 | 369.03 | 20,365 |
| 14 Feb 2024 | 392.00 | 392.00 | 375.50 | 381.00 | 370.97 | 13,581 |
| 13 Feb 2024 | 401.00 | 401.00 | 386.00 | 388.50 | 378.28 | 14,469 |
| 12 Feb 2024 | 390.50 | 393.50 | 388.00 | 392.00 | 381.68 | 20,381 |
| 09 Feb 2024 | 396.00 | 396.00 | 384.00 | 390.50 | 380.22 | 33,963 |
| 08 Feb 2024 | 377.00 | 395.00 | 377.00 | 395.00 | 384.61 | 36,271 |
| 07 Feb 2024 | 378.50 | 378.50 | 366.00 | 376.50 | 366.59 | 16,277 |
| 06 Feb 2024 | 366.00 | 379.00 | 365.50 | 378.50 | 368.54 | 80,387 |
| 05 Feb 2024 | 370.00 | 375.00 | 366.00 | 366.00 | 356.37 | 8,616 |
| 02 Feb 2024 | 365.50 | 371.00 | 362.00 | 370.00 | 360.26 | 105,012 |
| 01 Feb 2024 | 370.00 | 372.50 | 363.00 | 365.50 | 355.88 | 34,919 |
| 31 Jan 2024 | 365.00 | 370.50 | 365.00 | 368.00 | 358.32 | 304,752 |
| 30 Jan 2024 | 360.00 | 370.50 | 360.00 | 366.50 | 356.86 | 13,276 |
| 29 Jan 2024 | 365.00 | 367.00 | 355.00 | 357.50 | 348.09 | 35,231 |
| 26 Jan 2024 | 370.00 | 371.00 | 363.50 | 367.00 | 357.34 | 18,059 |
| 25 Jan 2024 | 370.00 | 372.50 | 366.00 | 372.50 | 362.70 | 17,969 |
| 24 Jan 2024 | 369.00 | 373.50 | 369.00 | 372.50 | 362.70 | 34,493 |
| 23 Jan 2024 | 375.00 | 375.00 | 366.50 | 369.00 | 359.29 | 10,011 |
| 22 Jan 2024 | 375.00 | 376.00 | 371.50 | 374.00 | 364.16 | 9,597 |
| 19 Jan 2024 | 372.00 | 376.50 | 369.00 | 375.00 | 365.13 | 18,297 |
| 18 Jan 2024 | 380.00 | 380.00 | 371.00 | 371.00 | 361.24 | 7,463 |
| 17 Jan 2024 | 372.00 | 373.00 | 365.00 | 373.00 | 363.18 | 15,411 |
| 16 Jan 2024 | 369.50 | 373.00 | 365.50 | 373.00 | 363.18 | 31,559 |
| 15 Jan 2024 | 371.00 | 371.00 | 367.50 | 367.50 | 357.83 | 14,980 |
| 12 Jan 2024 | 373.00 | 373.00 | 367.00 | 370.00 | 360.26 | 11,568 |
| 11 Jan 2024 | 370.00 | 372.50 | 364.00 | 365.00 | 355.39 | 13,311 |
| 10 Jan 2024 | 364.00 | 371.50 | 364.00 | 368.00 | 358.32 | 24,130 |
| 09 Jan 2024 | 360.00 | 364.00 | 358.00 | 364.00 | 354.42 | 12,409 |
| 08 Jan 2024 | 369.00 | 369.00 | 357.50 | 357.50 | 348.09 | 11,104 |
| 05 Jan 2024 | 363.00 | 369.00 | 360.00 | 369.00 | 359.29 | 16,136 |
| 04 Jan 2024 | 360.00 | 362.00 | 359.00 | 360.50 | 351.01 | 43,241 |
| 03 Jan 2024 | 357.00 | 360.00 | 354.00 | 358.00 | 348.58 | 13,843 |
| 02 Jan 2024 | 365.50 | 371.50 | 356.00 | 357.50 | 348.09 | 17,698 |
| 29 Dec 2023 | 360.50 | 366.50 | 359.00 | 364.50 | 354.91 | 20,707 |
| 28 Dec 2023 | 365.00 | 365.00 | 354.50 | 362.50 | 352.96 | 21,815 |
| 27 Dec 2023 | 359.50 | 360.00 | 352.00 | 355.00 | 345.66 | 15,840 |
| 22 Dec 2023 | 359.50 | 359.50 | 354.50 | 359.00 | 349.55 | 16,076 |
| 21 Dec 2023 | 356.50 | 359.00 | 352.50 | 357.00 | 347.61 | 13,518 |
| 20 Dec 2023 | 358.50 | 358.50 | 353.00 | 356.50 | 347.12 | 8,173 |
| 19 Dec 2023 | 353.50 | 362.00 | 350.50 | 354.50 | 345.17 | 68,171 |
| 18 Dec 2023 | 345.00 | 351.00 | 345.00 | 350.00 | 340.79 | 17,380 |
| 15 Dec 2023 | 344.00 | 349.00 | 341.50 | 345.00 | 335.92 | 15,279 |
| 14 Dec 2023 | 340.00 | 350.00 | 338.50 | 346.50 | 337.38 | 20,477 |
| 13 Dec 2023 | 349.50 | 352.50 | 336.50 | 336.50 | 327.64 | 53,005 |
| 12 Dec 2023 | 337.00 | 347.00 | 337.00 | 347.00 | 337.87 | 26,410 |
| 11 Dec 2023 | 341.50 | 343.50 | 338.00 | 340.00 | 331.05 | 10,462 |
| 08 Dec 2023 | 338.00 | 341.00 | 335.00 | 339.00 | 330.08 | 17,238 |
| *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.