Wallenius Wilhelmsen ASA (WNL)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.465 | -5.8564231738 | 7.94 | 8.38 | 7.315 | 4788 | 8.11138773 | DE |
| 4 | 0.035 | 0.470430107527 | 7.44 | 8.38 | 7.315 | 6800 | 8.05183379 | DE |
| 12 | -2.735 | -26.7874632713 | 10.21 | 10.31 | 7.315 | 7563 | 8.67079249 | DE |
| 26 | -1.105 | -12.8787878788 | 8.58 | 12.14 | 7.225 | 5915 | 9.38327754 | DE |
| 52 | -0.925 | -11.0119047619 | 8.4 | 12.14 | 7.225 | 5136 | 9.26741018 | DE |
| 156 | 0.025 | 0.335570469799 | 7.45 | 12.14 | 7.08 | 4164 | 9.17729006 | DE |
| 260 | 0.025 | 0.335570469799 | 7.45 | 12.14 | 7.08 | 4164 | 9.17729006 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149220 | 7.51 | -0.52 | -6.42 | 8.01 | 8.01 | 7.315 | 42707 |
| 1737062820 | 8.025 | 0.03 | 0.31 | 8.045 | 8.06 | 7.81 | 4152 |
| 1736976420 | 8 | -0.05 | -0.62 | 8.035 | 8.045 | 7.85 | 6888 |
| 1736890020 | 8.05 | -0.14 | -1.65 | 8.1549999 | 8.215 | 7.96 | 3287 |
| 1736803620 | 8.185 | -0.18 | -2.15 | 8.365 | 8.365 | 8.09 | 6171 |
| 1736544420 | 8.365 | 0.41 | 5.15 | 7.94 | 8.38 | 7.94 | 3444 |
| 1736458020 | 7.955 | -0.14 | -1.73 | 8.0749999 | 8.095 | 7.845 | 7819 |
| 1736371620 | 8.095 | 0.01 | 0.12 | 8.115 | 8.205 | 8.07 | 4655 |
| 1736285220 | 8.085 | -0.01 | -0.12 | 8.055 | 8.085 | 7.825 | 6550 |
| 1736198820 | 8.095 | -0.09 | -1.10 | 8.195 | 8.195 | 7.9 | 12029 |
| 1735939620 | 8.185 | -0.11 | -1.33 | 8.26 | 8.32 | 8.125 | 2937 |
| 1735853220 | 8.295 | 0.33 | 4.08 | 7.99 | 8.335 | 7.99 | 10052 |
| 1735594020 | 7.97 | -0.15 | -1.79 | 8.09 | 8.09 | 7.905 | 4037 |
| 1735334820 | 8.115 | 0.27 | 3.38 | 7.8 | 8.115 | 7.79 | 10834 |
| 1734989220 | 7.85 | 0.09 | 1.09 | 7.765 | 7.875 | 7.69 | 8194 |
| 1734730020 | 7.765 | 0.17 | 2.24 | 7.44 | 7.79 | 7.4 | 10953 |
| 1734643620 | 7.595 | -0.01 | -0.07 | 7.6 | 7.63 | 7.41 | 13707 |
| 1734557220 | 7.6 | -0.01 | -0.13 | 7.62 | 7.72 | 7.525 | 7894 |
| 1734470820 | 7.61 | -0.63 | -7.59 | 8.215 | 8.215 | 7.52 | 25571 |
| 1734384420 | 8.235 | -0.62 | -7.00 | 9 | 9 | 8.05 | 26498 |
| 1734125220 | 8.855 | 0.17 | 1.96 | 8.56 | 8.89 | 8.56 | 6679 |
| 1734038820 | 8.685 | -0.07 | -0.80 | 8.9 | 8.9 | 8.5 | 8325 |
| 1733952420 | 8.755 | -0.21 | -2.34 | 8.955 | 8.955 | 8.675 | 2993 |
| 1733866020 | 8.965 | 0.13 | 1.47 | 8.7899999 | 8.965 | 8.65 | 5535 |
| 1733779620 | 8.835 | -0.06 | -0.67 | 8.945 | 9.025 | 8.605 | 21631 |
| 1733520420 | 8.895 | -0.15 | -1.66 | 8.955 | 9.025 | 8.815 | 12850 |
| 1733434020 | 9.045 | -0.23 | -2.43 | 9.345 | 9.345 | 9.045 | 3748 |
| 1733347620 | 9.27 | 0.01 | 0.11 | 9.25 | 9.38 | 9.205 | 10446 |
| 1733261220 | 9.26 | 0.17 | 1.93 | 9.07 | 9.32 | 9.035 | 3441 |
| 1733174820 | 9.085 | 0.04 | 0.39 | 9.125 | 9.1999999 | 8.925 | 6676 |
| 1732915620 | 9.05 | -0.02 | -0.22 | 9.045 | 9.22 | 9.045 | 2555 |
| 1732829220 | 9.07 | -0.1 | -1.09 | 9.11 | 9.11 | 8.9 | 1498 |
| 1732742820 | 9.17 | -0.23 | -2.45 | 9.49 | 9.49 | 8.75 | 19745 |
| 1732656420 | 9.4 | -0.06 | -0.63 | 9.38 | 9.5299999 | 9.365 | 4940 |
| 1732570020 | 9.46 | -0.39 | -3.96 | 9.82 | 9.8249999 | 9.41 | 5474 |
| 1732310820 | 9.85 | 0.15 | 1.55 | 9.56 | 9.975 | 9.56 | 5394 |
| 1732224420 | 9.6999999 | -0.26 | -2.61 | 9.855 | 9.855 | 9.605 | 5442 |
| 1732138020 | 9.96 | 0.19 | 1.94 | 9.895 | 10 | 9.715 | 5317 |
| 1732051620 | 9.77 | 0.07 | 0.72 | 9.6999999 | 9.8699999 | 9.5299999 | 9339 |
| 1731965220 | 9.6999999 | 0.33 | 3.58 | 9.3699999 | 9.6999999 | 9.345 | 6086 |
| 1731705960 | 9.365 | 0.03 | 0.27 | 9.26 | 9.365 | 9.235 | 718 |
| 1731619560 | 9.34 | 0.3 | 3.32 | 9.125 | 9.435 | 9.125 | 7507 |
| 1731533160 | 9.0399999 | -0.04 | -0.44 | 9.06 | 9.085 | 8.9049999 | 991 |
| 1731446820 | 9.08 | -0.07 | -0.71 | 9.1 | 9.265 | 8.985 | 5724 |
| 1731360420 | 9.145 | 0.34 | 3.86 | 8.75 | 9.145 | 8.75 | 7067 |
| 1731101220 | 8.805 | -0.09 | -1.01 | 8.7449999 | 8.875 | 8.65 | 3492 |
| 1731014760 | 8.895 | 0.16 | 1.83 | 8.83 | 8.895 | 8.615 | 2614 |
| 1730928360 | 8.735 | -0.4 | -4.38 | 9.065 | 9.065 | 8.5399999 | 11771 |
| 1730841960 | 9.135 | 0.41 | 4.76 | 8.98 | 9.135 | 8.85 | 6794 |
| 1730755560 | 8.72 | -0.14 | -1.58 | 8.91 | 8.91 | 8.72 | 7469 |
| 1730496360 | 8.86 | -0.2 | -2.21 | 8.925 | 9.025 | 8.73 | 7252 |
| 1730409960 | 9.06 | -0.4 | -4.23 | 9.005 | 9.1649999 | 8.965 | 5416 |
| 1730323560 | 9.46 | -0.73 | -7.16 | 9.9499999 | 9.9499999 | 9.035 | 14765 |
| 1730237160 | 10.19 | -0.1 | -0.97 | 9.97 | 10.19 | 9.7899999 | 2349 |
| 1730150760 | 10.289999 | 0.2 | 1.98 | 10.13 | 10.31 | 10.029999 | 3394 |
| 1729888020 | 10.09 | -0.3 | -2.89 | 10.21 | 10.21 | 9.935 | 5139 |
| 1729801560 | 10.39 | -0.53 | -4.85 | 10.97 | 10.97 | 10.15 | 10389 |
| 1729715160 | 10.92 | -0.18 | -1.62 | 11.08 | 11.08 | 10.79 | 3428 |
| 1729628760 | 11.1 | 0.24 | 2.21 | 10.98 | 11.18 | 10.77 | 2220 |
| 1729542360 | 10.86 | 0.02 | 0.18 | 11.3 | 11.3 | 10.699999 | 8267 |
| 1729283160 | 10.84 | 0.01 | 0.09 | 10.85 | 10.99 | 10.74 | 11930 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
