Wärtsilä Oyj Abp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	35.64	35.64	35.64	35.64	35.64	-6.46%	-
Mar 2, 2026	35.03	36.10	34.59	38.10	38.10	3.36%	919
Feb 27, 2026	36.86	36.86	36.86	36.86	36.86	-0.03%	-
Feb 26, 2026	36.87	36.87	36.87	36.87	36.87	-1.78%	-
Feb 25, 2026	37.54	37.54	37.54	37.54	37.54	0.43%	-
Feb 24, 2026	38.03	38.03	37.90	37.38	37.38	-1.29%	350
Feb 23, 2026	36.41	38.15	36.41	37.87	37.87	0.40%	208
Feb 20, 2026	37.72	37.72	37.72	37.72	37.72	-1.39%	-
Feb 19, 2026	36.18	36.18	36.18	38.25	38.25	5.72%	83
Feb 18, 2026	35.34	37.76	35.34	36.18	36.18	3.52%	912
Feb 17, 2026	35.10	35.10	35.10	34.95	34.95	-0.43%	181
Feb 16, 2026	34.71	34.71	34.71	35.10	35.10	-1.32%	3
Feb 13, 2026	35.57	35.57	35.57	35.57	35.57	-2.17%	-
Feb 12, 2026	36.50	36.50	36.40	36.36	36.36	0.55%	97
Feb 11, 2026	36.16	36.16	36.16	36.16	36.16	4.99%	-
Feb 10, 2026	34.44	34.44	34.44	34.44	34.44	0.82%	-
Feb 9, 2026	34.16	34.16	34.16	34.16	34.16	0.98%	-
Feb 6, 2026	33.83	33.83	33.83	33.83	33.83	0.33%	-
Feb 5, 2026	33.72	33.72	33.72	33.72	33.72	-1.09%	-
Feb 4, 2026	34.09	34.09	34.09	34.09	34.09	-1.62%	-
Feb 3, 2026	34.65	34.65	34.65	34.65	34.65	1.14%	-
Feb 2, 2026	34.26	34.26	34.26	34.26	34.26	0.32%	-
Jan 30, 2026	34.15	34.15	34.15	34.15	34.15	-0.26%	-
Jan 29, 2026	35.09	35.09	35.09	34.24	34.24	2.33%	3
Jan 28, 2026	33.46	33.46	33.46	33.46	33.46	1.00%	-
Jan 27, 2026	33.13	33.13	33.13	33.13	33.13	0.91%	-
Jan 26, 2026	32.83	32.83	32.83	32.83	32.83	0.12%	-
Jan 23, 2026	32.79	32.79	32.79	32.79	32.79	-0.46%	-
Jan 22, 2026	32.94	32.94	32.94	32.94	32.94	1.20%	-
Jan 21, 2026	32.25	32.25	32.25	32.55	32.55	0.93%	100
Jan 20, 2026	32.25	32.25	32.25	32.25	32.25	-2.21%	-
Jan 19, 2026	32.98	32.98	32.98	32.98	32.98	-0.99%	-
Jan 16, 2026	33.31	33.31	33.31	33.31	33.31	1.65%	-
Jan 15, 2026	33.39	33.39	33.39	32.77	32.77	4.96%	680
Jan 14, 2026	31.22	31.22	31.22	31.22	31.22	-3.67%	-
Jan 13, 2026	32.41	32.41	32.41	32.41	32.41	0.81%	-
Jan 12, 2026	32.15	32.15	32.15	32.15	32.15	0.94%	-
Jan 9, 2026	31.85	31.85	31.85	31.85	31.85	0.63%	-
Jan 8, 2026	31.65	31.65	31.65	31.65	31.65	-0.25%	-
Jan 7, 2026	31.73	31.73	31.73	31.73	31.73	2.35%	-
Jan 6, 2026	31.00	31.00	31.00	31.00	31.00	-	-
Jan 5, 2026	31.00	31.00	31.00	31.00	31.00	1.27%	-
Jan 2, 2026	30.61	30.61	30.61	30.61	30.61	0.96%	-
Dec 30, 2025	30.32	30.32	30.32	30.32	30.32	0.36%	-
Dec 29, 2025	30.21	30.21	30.21	30.21	30.21	0.80%	-
Dec 23, 2025	29.97	29.97	29.97	29.97	29.97	1.01%	-
Dec 22, 2025	29.67	29.67	29.67	29.67	29.67	-0.24%	-
Dec 19, 2025	29.74	29.74	29.74	29.74	29.74	0.37%	-
Dec 18, 2025	29.63	29.63	29.63	29.63	29.63	-0.74%	-
Dec 17, 2025	29.85	29.85	29.85	29.85	29.85	-5.51%	-