Wallenius Wilhelmsen ASA (WNL)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 4.94505494505 | 9.1 | 9.6999999 | 8.9049999 | 4205 | 9.36013551 | DE |
| 4 | -1.43 | -13.0236794171 | 10.98 | 11.18 | 8.5399999 | 5729 | 9.41811054 | DE |
| 12 | 0.605 | 6.76355505869 | 8.945 | 12.14 | 8.5399999 | 5976 | 10.35233084 | DE |
| 26 | -0.68 | -6.64711632454 | 10.23 | 12.14 | 7.225 | 4641 | 9.83466266 | DE |
| 52 | 1.365 | 16.6768478925 | 8.185 | 12.14 | 7.225 | 4126 | 9.44845662 | DE |
| 156 | 2.1 | 28.1879194631 | 7.45 | 12.14 | 7.08 | 3635 | 9.37422903 | DE |
| 260 | 2.1 | 28.1879194631 | 7.45 | 12.14 | 7.08 | 3635 | 9.37422903 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729196760 | 10.83 | -0.16 | -1.46 | 10.98 | 10.99 | 10.71 | 3580 |
| 1729110360 | 10.99 | -0.01 | -0.09 | 10.79 | 10.99 | 10.67 | 3388 |
| 1729023960 | 11 | -0.07 | -0.63 | 11.08 | 11.08 | 10.69 | 2358 |
| 1728937620 | 11.07 | -0.32 | -2.81 | 11.43 | 11.43 | 10.97 | 3474 |
| 1728678360 | 11.39 | 0.54 | 4.98 | 10.98 | 11.59 | 10.96 | 10835 |
| 1728591960 | 10.85 | 0.11 | 1.02 | 10.72 | 11.21 | 10.58 | 5179 |
| 1728505560 | 10.74 | -0.01 | -0.09 | 10.64 | 10.74 | 10.52 | 1015 |
| 1728419160 | 10.75 | -0.04 | -0.37 | 10.68 | 10.93 | 10.58 | 2486 |
| 1728332760 | 10.79 | 0.05 | 0.47 | 10.74 | 10.99 | 10.68 | 4995 |
| 1728073560 | 10.74 | -0.36 | -3.24 | 11.1 | 11.1 | 10.289999 | 12281 |
| 1727987220 | 11.1 | 0.04 | 0.36 | 11.02 | 11.1 | 10.97 | 2191 |
| 1727900820 | 11.06 | -0.17 | -1.51 | 11.19 | 11.23 | 10.93 | 1764 |
| 1727814420 | 11.23 | 0.59 | 5.55 | 10.65 | 11.25 | 10.6 | 6838 |
| 1727728020 | 10.64 | -0.35 | -3.18 | 10.79 | 10.91 | 10.52 | 1593 |
| 1727468760 | 10.99 | -0.1 | -0.90 | 10.81 | 11.01 | 10.58 | 2922 |
| 1727382360 | 11.09 | 0.03 | 0.27 | 11 | 11.19 | 10.92 | 5908 |
| 1727295960 | 11.06 | -0.94 | -7.83 | 11.33 | 11.33 | 10.77 | 4277 |
| 1727209560 | 12 | -0.1 | -0.83 | 11.94 | 12.14 | 11.83 | 23310 |
| 1727123160 | 12.1 | 0.49 | 4.22 | 11.99 | 12.1 | 11.51 | 6760 |
| 1726864020 | 11.61 | 0.03 | 0.26 | 11.74 | 11.93 | 11.59 | 5802 |
| 1726777560 | 11.58 | 0.43 | 3.86 | 11.26 | 11.6 | 11.25 | 8772 |
| 1726691220 | 11.15 | 0.21 | 1.92 | 11.1 | 11.28 | 10.86 | 6462 |
| 1726604760 | 10.94 | 0.51 | 4.89 | 10.5 | 10.97 | 10.5 | 21620 |
| 1726518420 | 10.43 | 0.18 | 1.76 | 10.09 | 10.48 | 10.09 | 8854 |
| 1726259160 | 10.25 | 0.21 | 2.09 | 10.039999 | 10.289999 | 10.039999 | 15533 |
| 1726172760 | 10.039999 | 0.16 | 1.62 | 9.795 | 10.06 | 9.7799999 | 15965 |
| 1726086360 | 9.88 | 0.37 | 3.89 | 9.4049999 | 9.88 | 9.4 | 5998 |
| 1725999960 | 9.51 | -0.04 | -0.42 | 9.4949999 | 9.765 | 9.48 | 3861 |
| 1725913620 | 9.55 | 0.11 | 1.17 | 9.545 | 9.55 | 9.27 | 5920 |
| 1725654360 | 9.44 | 0.15 | 1.61 | 9.5 | 9.5749999 | 9.3 | 6125 |
| 1725567960 | 9.2899999 | 0.04 | 0.43 | 9.2899999 | 9.2899999 | 9.2899999 | 20 |
| 1725481560 | 9.25 | 0.22 | 2.38 | 8.85 | 9.25 | 8.85 | 1101 |
| 1725395160 | 9.035 | -0.28 | -2.95 | 9.35 | 9.35 | 8.985 | 1867 |
| 1725308760 | 9.31 | -0.1 | -1.06 | 9.42 | 9.42 | 9.1649999 | 1817 |
| 1725049560 | 9.41 | 0.13 | 1.35 | 9.285 | 9.41 | 9.285 | 2917 |
| 1724963160 | 9.285 | 0.18 | 1.92 | 9.035 | 9.475 | 9.035 | 2096 |
| 1724876760 | 9.11 | 0 | 0.05 | 9.115 | 9.1199999 | 9.0399999 | 1837 |
| 1724790420 | 9.105 | -0.07 | -0.76 | 8.945 | 9.105 | 8.945 | 2070 |
| 1724704020 | 9.175 | 0.19 | 2.11 | 9.19 | 9.19 | 9.06 | 443 |
| 1724444820 | 8.985 | -0.22 | -2.34 | 9.085 | 9.085 | 8.985 | 651 |
| 1724358420 | 9.1999999 | 0.04 | 0.38 | 9.195 | 9.2449999 | 9.1199999 | 765 |
| 1724271960 | 9.1649999 | 0.06 | 0.71 | 9.1999999 | 9.1999999 | 9.14 | 805 |
| 1724185560 | 9.1 | -0.11 | -1.19 | 9.195 | 9.195 | 9.1 | 253 |
| 1724099220 | 9.21 | -0.04 | -0.43 | 9.27 | 9.275 | 9.18 | 2286 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
