OSL, WAWI End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OSL, WAWI: Wallenius Wilhelmsen Logistics ASA

05 Sep 2025

LAST: 93.45	CHANGE: 1.10	OPEN: 94.50	HIGH: 95.75	ASK: 0.00	VOLUME: 556.9K
LAST: 93.45	CHG(%): 1.16	PREV: 94.55	LOW: 93.45	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	94.50	95.75	93.45	93.45	556.9K
04 Sep 25	91.55	93.30	91.15	93.20	367.4K
03 Sep 25	90.45	92.00	90.35	91.15	436.8K
02 Sep 25	92.00	92.30	90.45	90.60	397.6K
01 Sep 25	93.80	94.25	90.30	91.40	493.7K
29 Aug 25	94.65	94.80	93.40	93.95	354.9K
28 Aug 25	93.45	95.85	92.95	94.55	523.7K
26 Aug 25	92.40	92.45	89.05	90.20	1.52M
25 Aug 25	104.40	104.70	102.40	103.60	1.12M
22 Aug 25	102.50	105.30	102.20	104.40	1M

COMPANY PROFILE

Name:	Wallenius Wilhelmsen Logistics ASA
About:	Wallenius Wilhelmsen ASA, together with its subsidiaries, engages in the logistics and transportation business worldwide. It operates in three segments: Shipping Services, Logistics Services, and Government Services. The company provides ship management services, including crewing, technical, and management; insurance brokerage services; agency services; freight and liner services; and marine products to vessels. It also offers ocean transport of cars and RoRo cargo, as well as manufacturers, construction, and other high and heavy equipment. In addition, the company provides vehicle processing center, equipment processing center, and inland distribution network and terminal services; and ocean transport for breakbulk and vehicles. The company serves agriculture, automotive, aviation, boats and yachts, breakbulk, commercial vehicles, construction, machinery and machine tools, mining, oil and gas, power and energy, and rail industries. It operates through a fleet of 125 vessels sailing on 15 trade routes. The company was founded in 1861 and is based in Lysaker, Norway.
Address:	Strandveien 20, Lysaker, Norway, 1366
Website:	https://www.walleniuswilhelmsen.com
ISIN:	NO0010571680
LEI:	549300NBN0URT3RA3Y54

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	3.90
DivYield:	0.01
Div/Share:	1.42
Price to Book:	1.31
Price to Sales:	8.20
EBITDA:	1.46B
Shares:	422.8M
Market Cap:	39.51B

TECHNICAL INDICATORS

MA5:	96.90
MA10:	95.95
MA20:	93.95
MA50:	87.90
MA100:	82.79
MA200:	89.49
STO9:	21.52
STO14:	21.52
RSI14:	49.54
WPR14:	-77.11
MTM14:	0.25
ROC14:	0.00
ATR:	4.24
Week High:	95.75
Week Low:	90.30
Month High:	105.30
Month Low:	89.05
Year High:	140.70
Year Low:	55.25

RECENT DIVIDENDS

Date	Amount
26 Aug 2025	$7.79
25 Sep 2024	$11.22
22 May 2024	$7.43
09 Nov 2023	$3.80
27 Apr 2023	$5.48
09 Nov 2022	$0.62
27 Apr 2022	$0.83
12 Nov 2019	$0.55
26 Apr 2019	$0.52
12 Nov 2015	$0.50