Wärtsilä Oyj Abp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	34.11	34.29	33.85	34.29	34.29	0.44%	1,045
Jan 29, 2026	33.30	35.30	33.30	34.14	34.14	2.74%	81
Jan 28, 2026	33.67	33.67	33.23	33.23	33.23	-0.63%	116
Jan 27, 2026	33.13	33.44	33.13	33.44	33.44	1.80%	772
Jan 26, 2026	32.85	32.85	32.85	32.85	32.85	0.58%	-
Jan 23, 2026	33.15	33.15	32.66	32.66	32.66	-1.39%	77
Jan 22, 2026	33.72	33.72	33.12	33.12	33.12	1.44%	1
Jan 21, 2026	32.35	32.65	32.35	32.65	32.65	3.65%	10
Jan 20, 2026	32.64	32.64	31.50	31.50	31.50	-3.29%	268
Jan 19, 2026	33.03	33.03	32.21	32.57	32.57	-2.37%	51
Jan 16, 2026	33.17	33.36	33.11	33.36	33.36	1.24%	496
Jan 15, 2026	33.11	33.11	32.95	32.95	32.95	0.92%	650
Jan 14, 2026	32.41	32.86	32.41	32.65	32.65	1.94%	180
Jan 13, 2026	32.43	32.43	31.87	32.03	32.03	0.95%	60
Jan 12, 2026	31.73	31.73	31.73	31.73	31.73	-0.38%	-
Jan 9, 2026	31.82	31.85	31.82	31.85	31.85	0.73%	156
Jan 8, 2026	32.06	32.06	31.62	31.62	31.62	-0.41%	1,663
Jan 7, 2026	31.50	31.75	31.41	31.75	31.75	1.21%	3,650
Jan 6, 2026	31.50	31.50	31.37	31.37	31.37	0.10%	132
Jan 5, 2026	31.35	31.35	31.34	31.34	31.34	1.49%	161
Jan 2, 2026	30.41	30.88	30.41	30.88	30.88	2.63%	37
Dec 30, 2025	30.05	30.09	30.05	30.09	30.09	-1.31%	100
Dec 29, 2025	30.54	30.54	30.49	30.49	30.49	0.59%	25
Dec 23, 2025	30.16	30.31	30.16	30.31	30.31	1.13%	3
Dec 22, 2025	30.21	30.23	29.97	29.97	29.97	1.80%	54
Dec 19, 2025	29.44	29.44	29.44	29.44	29.44	0.58%	-
Dec 18, 2025	29.27	29.27	29.27	29.27	29.27	-0.10%	-
Dec 17, 2025	30.10	30.10	29.30	29.30	29.30	-2.46%	426
Dec 16, 2025	30.45	30.45	30.04	30.04	30.04	0.20%	1
Dec 15, 2025	30.50	30.50	29.98	29.98	29.98	-2.95%	10
Dec 12, 2025	30.72	30.89	30.72	30.89	30.89	0.55%	33
Dec 11, 2025	31.31	31.31	30.72	30.72	30.72	1.39%	10
Dec 10, 2025	30.30	30.30	30.30	30.30	30.30	-0.43%	-
Dec 9, 2025	30.43	30.43	30.43	30.43	30.43	2.73%	-
Dec 8, 2025	29.62	29.62	29.62	29.62	29.62	-0.34%	-
Dec 5, 2025	30.13	30.13	29.72	29.72	29.72	2.31%	132
Dec 4, 2025	28.49	29.05	28.49	29.05	29.05	4.08%	550
Dec 3, 2025	27.91	27.91	27.91	27.91	27.91	0.50%	-
Dec 2, 2025	27.74	27.77	27.74	27.77	27.77	0.76%	1
Dec 1, 2025	27.79	27.79	27.56	27.56	27.56	-0.61%	144
Nov 28, 2025	27.71	27.73	27.71	27.73	27.73	1.20%	41
Nov 27, 2025	27.40	27.40	27.40	27.40	27.40	1.37%	-
Nov 26, 2025	27.03	27.03	27.03	27.03	27.03	-0.22%	-
Nov 25, 2025	26.87	27.09	26.87	27.09	27.09	1.16%	40
Nov 24, 2025	26.78	26.78	26.78	26.78	26.78	-3.88%	80
Nov 21, 2025	27.86	27.86	27.86	27.86	27.86	-3.40%	-
Nov 20, 2025	26.29	28.84	26.28	28.84	28.84	12.61%	57
Nov 19, 2025	25.61	25.61	25.61	25.61	25.61	-1.95%	-
Nov 18, 2025	26.12	26.12	26.12	26.12	26.12	-1.28%	-
Nov 17, 2025	26.46	26.46	26.46	26.46	26.46	-0.53%	-