Wärtsilä Oyj Abp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	32.02	32.53	31.86	32.53	32.53	1.59%	777,893
Mar 23, 2026	30.28	32.86	30.18	32.02	32.02	2.73%	1,503,914
Mar 20, 2026	32.11	32.65	31.17	31.17	31.17	-2.93%	3,518,558
Mar 19, 2026	32.90	32.91	31.64	32.11	32.11	-3.75%	1,406,165
Mar 18, 2026	33.30	33.96	33.11	33.36	33.36	2.14%	628,344
Mar 17, 2026	31.92	32.72	31.78	32.66	32.66	1.43%	913,997
Mar 16, 2026	31.84	32.42	31.53	32.20	32.20	1.13%	570,108
Mar 13, 2026	32.79	32.87	31.65	31.84	31.84	-5.24%	1,431,479
Mar 12, 2026	33.75	34.21	33.24	33.60	32.81	0.51%	992,976
Mar 11, 2026	33.52	33.69	33.04	33.43	32.64	-0.48%	703,921
Mar 10, 2026	33.79	34.06	33.44	33.59	32.80	2.94%	909,663
Mar 9, 2026	31.81	32.64	31.43	32.63	31.86	-1.36%	1,351,945
Mar 6, 2026	33.99	34.14	32.40	33.08	32.30	-1.43%	1,359,659
Mar 5, 2026	34.78	35.15	33.56	33.56	32.77	-2.89%	1,022,637
Mar 4, 2026	33.88	34.99	33.78	34.56	33.75	1.32%	1,031,571
Mar 3, 2026	34.40	35.07	33.54	34.11	33.31	-5.64%	1,780,231
Mar 2, 2026	36.07	36.73	35.73	36.15	35.30	-2.03%	1,158,162
Feb 27, 2026	37.00	37.65	36.55	36.90	36.03	-0.27%	2,966,848
Feb 26, 2026	37.69	38.09	36.19	37.00	36.13	-2.14%	1,309,479
Feb 25, 2026	37.26	37.81	37.22	37.81	36.92	1.56%	990,730
Feb 24, 2026	36.68	37.29	36.42	37.23	36.35	1.31%	1,178,820
Feb 23, 2026	36.45	36.82	35.97	36.75	35.89	0.57%	703,319
Feb 20, 2026	36.45	36.80	36.11	36.54	35.68	0.25%	586,487
Feb 19, 2026	36.47	36.61	35.99	36.45	35.59	-0.25%	760,903
Feb 18, 2026	35.27	36.63	35.25	36.54	35.68	3.60%	920,323
Feb 17, 2026	34.85	35.27	34.14	35.27	34.44	1.00%	598,898
Feb 16, 2026	34.62	35.12	34.59	34.92	34.10	1.01%	355,277
Feb 13, 2026	34.80	35.07	33.75	34.57	33.76	-1.00%	979,498
Feb 12, 2026	35.98	36.03	34.92	34.92	34.10	-2.65%	1,129,919
Feb 11, 2026	34.79	35.90	34.78	35.87	35.03	3.10%	1,115,571
Feb 10, 2026	34.78	34.83	33.96	34.79	33.97	-0.37%	922,233
Feb 9, 2026	34.18	34.92	33.93	34.92	34.10	2.22%	655,209
Feb 6, 2026	32.85	34.16	32.82	34.16	33.36	3.14%	826,594
Feb 5, 2026	33.04	34.30	32.88	33.12	32.34	0.36%	1,157,036
Feb 4, 2026	34.28	34.76	32.85	33.00	32.22	-6.28%	1,706,432
Feb 3, 2026	34.61	35.21	34.54	35.21	34.38	2.53%	854,300
Feb 2, 2026	33.75	34.49	33.18	34.34	33.53	0.41%	736,437
Jan 30, 2026	33.90	34.60	33.61	34.20	33.40	0.56%	1,039,051
Jan 29, 2026	33.39	35.39	33.39	34.01	33.21	2.56%	1,057,799
Jan 28, 2026	33.75	33.89	32.92	33.16	32.38	-0.93%	666,939
Jan 27, 2026	32.95	33.51	32.92	33.47	32.68	1.67%	743,627
Jan 26, 2026	32.70	32.95	32.45	32.92	32.15	0.40%	366,517
Jan 23, 2026	32.74	32.92	32.39	32.79	32.02	-0.61%	581,789
Jan 22, 2026	33.43	33.55	32.73	32.99	32.21	0.03%	647,175
Jan 21, 2026	32.39	33.02	32.26	32.98	32.20	1.70%	690,193
Jan 20, 2026	32.03	32.62	31.40	32.43	31.67	-1.79%	731,601
Jan 19, 2026	32.32	33.22	31.86	33.02	32.24	-1.76%	890,081
Jan 16, 2026	33.39	33.70	33.09	33.61	32.82	0.99%	796,514
Jan 15, 2026	33.00	33.28	32.75	33.28	32.50	0.94%	391,132
Jan 14, 2026	32.65	32.98	32.51	32.97	32.19	1.82%	812,632