Wilh. Wilhelmsen Holding ASA (WWIB.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 350.00 | 353.00 | 343.00 | 355.00 | 355.00 | 2,691 |
| 18 Apr 2024 | 355.00 | 357.00 | 350.00 | 350.00 | 350.00 | 123,407 |
| 17 Apr 2024 | 351.00 | 355.00 | 351.00 | 354.00 | 354.00 | 2,162 |
| 16 Apr 2024 | 352.00 | 353.00 | 348.00 | 351.00 | 351.00 | 2,079 |
| 15 Apr 2024 | 361.00 | 361.00 | 352.00 | 356.00 | 356.00 | 1,714 |
| 12 Apr 2024 | 356.00 | 360.00 | 356.00 | 360.00 | 360.00 | 4,451 |
| 11 Apr 2024 | 362.00 | 362.00 | 355.00 | 358.00 | 358.00 | 4,521 |
| 10 Apr 2024 | 360.00 | 360.00 | 353.00 | 355.00 | 355.00 | 3,226 |
| 09 Apr 2024 | 355.00 | 362.00 | 353.00 | 362.00 | 362.00 | 4,117 |
| 08 Apr 2024 | 350.00 | 357.00 | 350.00 | 356.00 | 356.00 | 1,940 |
| 05 Apr 2024 | 355.00 | 359.00 | 353.00 | 354.00 | 354.00 | 7,145 |
| 04 Apr 2024 | 357.00 | 359.00 | 356.00 | 358.00 | 358.00 | 1,495 |
| 03 Apr 2024 | 355.00 | 360.00 | 355.00 | 357.00 | 357.00 | 3,556 |
| 02 Apr 2024 | 345.00 | 358.00 | 345.00 | 355.00 | 355.00 | 27,984 |
| 27 Mar 2024 | 334.00 | 344.00 | 334.00 | 339.00 | 339.00 | 1,453 |
| 26 Mar 2024 | 340.00 | 342.00 | 334.00 | 341.00 | 341.00 | 5,675 |
| 25 Mar 2024 | 350.00 | 350.00 | 340.00 | 340.00 | 340.00 | 1,810 |
| 22 Mar 2024 | 337.00 | 351.00 | 337.00 | 351.00 | 351.00 | 2,996 |
| 21 Mar 2024 | 342.00 | 350.00 | 342.00 | 344.00 | 344.00 | 2,368 |
| 20 Mar 2024 | 347.00 | 347.00 | 341.00 | 342.00 | 342.00 | 2,889 |
| 19 Mar 2024 | 343.00 | 347.00 | 343.00 | 345.00 | 345.00 | 798 |
| 18 Mar 2024 | 352.00 | 352.00 | 341.00 | 344.00 | 344.00 | 1,225 |
| 15 Mar 2024 | 357.00 | 357.00 | 334.00 | 343.00 | 343.00 | 5,105 |
| 14 Mar 2024 | 340.00 | 345.00 | 335.00 | 335.00 | 335.00 | 14,391 |
| 13 Mar 2024 | 335.00 | 340.00 | 333.00 | 340.00 | 340.00 | 4,008 |
| 12 Mar 2024 | 334.00 | 338.00 | 334.00 | 336.00 | 336.00 | 1,696 |
| 11 Mar 2024 | 335.00 | 342.00 | 334.00 | 334.00 | 334.00 | 5,022 |
| 08 Mar 2024 | 333.00 | 339.00 | 331.00 | 335.00 | 335.00 | 4,797 |
| 07 Mar 2024 | 342.00 | 349.00 | 330.00 | 331.00 | 331.00 | 20,512 |
| 06 Mar 2024 | 360.00 | 360.00 | 342.00 | 342.00 | 342.00 | 9,166 |
| 05 Mar 2024 | 360.00 | 360.00 | 353.00 | 353.00 | 353.00 | 1,375 |
| 04 Mar 2024 | 359.00 | 359.00 | 355.00 | 355.00 | 355.00 | 723 |
| 01 Mar 2024 | 356.00 | 360.00 | 356.00 | 360.00 | 360.00 | 1,183 |
| 29 Feb 2024 | 359.00 | 360.00 | 356.00 | 356.00 | 356.00 | 600 |
| 28 Feb 2024 | 359.00 | 360.00 | 356.00 | 360.00 | 360.00 | 3,082 |
| 27 Feb 2024 | 361.00 | 361.00 | 356.00 | 356.00 | 356.00 | 2,112 |
| 26 Feb 2024 | 364.00 | 365.00 | 359.00 | 361.00 | 361.00 | 2,877 |
| 23 Feb 2024 | 362.00 | 364.00 | 357.00 | 364.00 | 364.00 | 4,458 |
| 22 Feb 2024 | 358.00 | 361.00 | 357.00 | 361.00 | 361.00 | 621 |
| 21 Feb 2024 | 355.00 | 361.00 | 353.00 | 361.00 | 361.00 | 1,706 |
| 20 Feb 2024 | 366.00 | 366.00 | 357.00 | 359.00 | 359.00 | 2,059 |
| 19 Feb 2024 | 344.00 | 365.00 | 344.00 | 362.00 | 362.00 | 5,424 |
| 16 Feb 2024 | 366.00 | 366.00 | 350.00 | 361.00 | 361.00 | 9,835 |
| 15 Feb 2024 | 394.00 | 394.00 | 360.00 | 368.00 | 368.00 | 6,077 |
| 14 Feb 2024 | 377.00 | 380.00 | 363.00 | 371.00 | 371.00 | 5,347 |
| 13 Feb 2024 | 381.00 | 382.00 | 374.00 | 378.00 | 378.00 | 15,158 |
| 12 Feb 2024 | 398.00 | 398.00 | 374.00 | 380.00 | 380.00 | 5,023 |
| 09 Feb 2024 | 379.00 | 379.00 | 370.00 | 377.00 | 377.00 | 4,057 |
| 08 Feb 2024 | 370.00 | 380.00 | 367.00 | 378.00 | 378.00 | 10,205 |
| 07 Feb 2024 | 368.00 | 368.00 | 359.00 | 368.00 | 368.00 | 6,531 |
| 06 Feb 2024 | 360.00 | 365.00 | 358.00 | 365.00 | 365.00 | 12,466 |
| 05 Feb 2024 | 360.00 | 367.00 | 357.00 | 357.00 | 357.00 | 1,589 |
| 02 Feb 2024 | 356.00 | 360.00 | 351.00 | 359.00 | 359.00 | 24,323 |
| 01 Feb 2024 | 368.00 | 368.00 | 356.00 | 356.00 | 356.00 | 2,297 |
| 31 Jan 2024 | 363.00 | 363.00 | 358.00 | 360.00 | 360.00 | 332,562 |
| 30 Jan 2024 | 352.00 | 360.00 | 352.00 | 358.00 | 358.00 | 3,147 |
| 29 Jan 2024 | 357.00 | 357.00 | 349.00 | 350.00 | 350.00 | 13,014 |
| 26 Jan 2024 | 363.00 | 363.00 | 355.00 | 357.00 | 357.00 | 1,821 |
| 25 Jan 2024 | 363.00 | 363.00 | 356.00 | 359.00 | 359.00 | 1,723 |
| 24 Jan 2024 | 362.00 | 366.00 | 362.00 | 363.00 | 363.00 | 1,597 |
| 23 Jan 2024 | 360.00 | 365.00 | 356.00 | 362.00 | 362.00 | 3,652 |
| 22 Jan 2024 | 360.00 | 366.00 | 360.00 | 363.00 | 363.00 | 4,476 |
| 19 Jan 2024 | 359.00 | 366.00 | 358.00 | 365.00 | 365.00 | 6,738 |
| 18 Jan 2024 | 359.00 | 360.00 | 357.00 | 359.00 | 359.00 | 5,086 |
| 17 Jan 2024 | 359.00 | 360.00 | 354.00 | 360.00 | 360.00 | 3,672 |
| 16 Jan 2024 | 360.00 | 360.00 | 354.00 | 360.00 | 360.00 | 10,465 |
| 15 Jan 2024 | 360.00 | 360.00 | 358.00 | 359.00 | 359.00 | 2,222 |
| 12 Jan 2024 | 360.00 | 360.00 | 353.00 | 360.00 | 360.00 | 1,779 |
| 11 Jan 2024 | 357.00 | 358.00 | 353.00 | 356.00 | 356.00 | 11,614 |
| 10 Jan 2024 | 353.00 | 357.00 | 353.00 | 357.00 | 357.00 | 1,983 |
| 09 Jan 2024 | 343.00 | 354.00 | 343.00 | 354.00 | 354.00 | 4,751 |
| 08 Jan 2024 | 351.00 | 354.00 | 343.00 | 343.00 | 343.00 | 16,273 |
| 05 Jan 2024 | 350.00 | 355.00 | 349.00 | 350.00 | 350.00 | 8,957 |
| 04 Jan 2024 | 348.00 | 351.00 | 345.00 | 349.00 | 349.00 | 12,613 |
| 03 Jan 2024 | 344.00 | 347.00 | 343.00 | 343.00 | 343.00 | 35,849 |
| 02 Jan 2024 | 353.00 | 354.00 | 344.00 | 345.00 | 345.00 | 9,843 |
| 29 Dec 2023 | 360.00 | 360.00 | 345.00 | 353.00 | 353.00 | 6,796 |
| 28 Dec 2023 | 346.00 | 349.00 | 340.00 | 347.00 | 347.00 | 10,409 |
| 27 Dec 2023 | 338.00 | 341.00 | 337.00 | 338.00 | 338.00 | 5,229 |
| 22 Dec 2023 | 339.00 | 339.00 | 337.00 | 338.00 | 338.00 | 4,116 |
| 21 Dec 2023 | 336.00 | 339.00 | 335.00 | 337.00 | 337.00 | 4,931 |
| 20 Dec 2023 | 339.00 | 339.00 | 336.00 | 336.00 | 336.00 | 23,674 |
| 19 Dec 2023 | 331.00 | 340.00 | 331.00 | 337.00 | 337.00 | 47,708 |
| 18 Dec 2023 | 329.00 | 330.00 | 327.00 | 330.00 | 330.00 | 6,635 |
| 15 Dec 2023 | 322.00 | 330.00 | 322.00 | 330.00 | 330.00 | 2,597 |
| 14 Dec 2023 | 329.00 | 331.00 | 325.00 | 327.00 | 327.00 | 2,934 |
| 13 Dec 2023 | 332.00 | 336.00 | 326.00 | 326.00 | 326.00 | 12,095 |
| 12 Dec 2023 | 327.00 | 330.00 | 325.00 | 330.00 | 330.00 | 3,626 |
| 11 Dec 2023 | 329.00 | 330.00 | 327.00 | 328.00 | 328.00 | 2,659 |
| 08 Dec 2023 | 328.00 | 329.00 | 328.00 | 329.00 | 329.00 | 1,845 |
| 07 Dec 2023 | 333.00 | 333.00 | 325.00 | 328.00 | 328.00 | 1,992 |
| 06 Dec 2023 | 333.00 | 333.00 | 325.00 | 325.00 | 325.00 | 1,631 |
| 05 Dec 2023 | 330.00 | 330.00 | 327.00 | 330.00 | 330.00 | 1,974 |
| 04 Dec 2023 | 321.00 | 330.00 | 320.00 | 330.00 | 330.00 | 2,265 |
| 01 Dec 2023 | 323.00 | 324.00 | 320.00 | 324.00 | 324.00 | 2,137 |
| 30 Nov 2023 | 325.00 | 325.00 | 320.00 | 322.00 | 322.00 | 608 |
| 29 Nov 2023 | 323.00 | 323.00 | 319.00 | 321.00 | 321.00 | 9,508 |
| 28 Nov 2023 | 320.00 | 323.00 | 316.00 | 323.00 | 323.00 | 8,769 |
| 27 Nov 2023 | 324.00 | 324.00 | 319.00 | 322.00 | 322.00 | 1,932 |
| 24 Nov 2023 | 322.00 | 327.00 | 320.00 | 323.00 | 323.00 | 8,718 |
| *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.