Wärtsilä Oyj Abp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	33.88	34.99	33.78	34.56	34.56	1.32%	1,031,571
Mar 3, 2026	34.40	35.07	33.54	34.11	34.11	-5.64%	1,780,231
Mar 2, 2026	36.07	36.73	35.73	36.15	36.15	-2.03%	1,158,162
Feb 27, 2026	37.00	37.65	36.55	36.90	36.90	-0.27%	2,966,848
Feb 26, 2026	37.69	38.09	36.19	37.00	37.00	-2.14%	1,309,479
Feb 25, 2026	37.26	37.81	37.22	37.81	37.81	1.56%	990,730
Feb 24, 2026	36.68	37.29	36.42	37.23	37.23	1.31%	1,178,820
Feb 23, 2026	36.45	36.82	35.97	36.75	36.75	0.57%	703,319
Feb 20, 2026	36.45	36.80	36.11	36.54	36.54	0.25%	586,487
Feb 19, 2026	36.47	36.61	35.99	36.45	36.45	-0.25%	760,903
Feb 18, 2026	35.27	36.63	35.25	36.54	36.54	3.60%	920,323
Feb 17, 2026	34.85	35.27	34.14	35.27	35.27	1.00%	598,898
Feb 16, 2026	34.62	35.12	34.59	34.92	34.92	1.01%	355,277
Feb 13, 2026	34.80	35.07	33.75	34.57	34.57	-1.00%	979,498
Feb 12, 2026	35.98	36.03	34.92	34.92	34.92	-2.65%	1,129,919
Feb 11, 2026	34.79	35.90	34.78	35.87	35.87	3.10%	1,115,571
Feb 10, 2026	34.78	34.83	33.96	34.79	34.79	-0.37%	922,233
Feb 9, 2026	34.18	34.92	33.93	34.92	34.92	2.22%	655,209
Feb 6, 2026	32.85	34.16	32.82	34.16	34.16	3.14%	826,594
Feb 5, 2026	33.04	34.30	32.88	33.12	33.12	0.36%	1,157,036
Feb 4, 2026	34.28	34.76	32.85	33.00	33.00	-6.28%	1,706,432
Feb 3, 2026	34.61	35.21	34.54	35.21	35.21	2.53%	854,300
Feb 2, 2026	33.75	34.49	33.18	34.34	34.34	0.41%	736,437
Jan 30, 2026	33.90	34.60	33.61	34.20	34.20	0.56%	1,039,051
Jan 29, 2026	33.39	35.39	33.39	34.01	34.01	2.56%	1,057,799
Jan 28, 2026	33.75	33.89	32.92	33.16	33.16	-0.93%	666,939
Jan 27, 2026	32.95	33.51	32.92	33.47	33.47	1.67%	743,627
Jan 26, 2026	32.70	32.95	32.45	32.92	32.92	0.40%	366,517
Jan 23, 2026	32.74	32.92	32.39	32.79	32.79	-0.61%	581,789
Jan 22, 2026	33.43	33.55	32.73	32.99	32.99	0.03%	647,175
Jan 21, 2026	32.39	33.02	32.26	32.98	32.98	1.70%	690,193
Jan 20, 2026	32.03	32.62	31.40	32.43	32.43	-1.79%	731,601
Jan 19, 2026	32.32	33.22	31.86	33.02	33.02	-1.76%	890,081
Jan 16, 2026	33.39	33.70	33.09	33.61	33.61	0.99%	796,514
Jan 15, 2026	33.00	33.28	32.75	33.28	33.28	0.94%	391,132
Jan 14, 2026	32.65	32.98	32.51	32.97	32.97	1.82%	812,632
Jan 13, 2026	32.55	32.80	31.81	32.38	32.38	-0.12%	614,948
Jan 12, 2026	32.22	32.56	32.20	32.42	32.42	0.59%	620,140
Jan 9, 2026	31.90	32.23	31.74	32.23	32.23	1.38%	556,354
Jan 8, 2026	32.00	32.00	31.49	31.79	31.79	-0.75%	580,042
Jan 7, 2026	31.33	32.29	31.23	32.03	32.03	2.04%	1,005,135
Jan 5, 2026	31.20	31.46	31.00	31.39	31.39	1.00%	504,654
Jan 2, 2026	30.42	31.08	30.36	31.08	31.08	2.24%	610,138
Dec 30, 2025	30.14	30.47	30.12	30.40	30.40	0.86%	487,231
Dec 29, 2025	30.40	30.40	30.01	30.14	30.14	-0.92%	351,591
Dec 23, 2025	30.21	30.43	30.07	30.42	30.42	0.70%	293,897
Dec 22, 2025	30.00	30.35	29.89	30.21	30.21	0.70%	392,564
Dec 19, 2025	29.76	30.00	29.59	30.00	30.00	1.52%	1,504,159
Dec 18, 2025	28.86	29.72	28.80	29.55	29.55	0.89%	1,015,505
Dec 17, 2025	30.14	30.17	29.24	29.29	29.29	-2.63%	911,539