Wärtsilä Oyj Abp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	32.03	32.34	32.03	32.25	-	1.42%	27,629
Jul 2, 2026	31.80	32.54	31.74	31.80	31.80	-1.97%	879,686
Jul 1, 2026	33.62	33.62	32.19	32.44	32.44	-2.82%	663,429
Jun 30, 2026	33.53	33.58	32.95	33.38	33.38	2.90%	1,395,900
Jun 29, 2026	31.98	32.70	31.85	32.44	32.44	1.44%	1,105,314
Jun 26, 2026	32.19	32.81	31.75	31.98	31.98	-1.14%	998,548
Jun 25, 2026	32.82	33.04	32.29	32.35	32.35	0.37%	745,995
Jun 24, 2026	32.83	32.88	32.15	32.23	32.23	-1.41%	815,359
Jun 23, 2026	33.56	33.57	32.31	32.69	32.69	-4.61%	1,051,503
Jun 22, 2026	33.14	34.53	33.12	34.27	34.27	1.75%	812,962
Jun 18, 2026	34.19	34.55	33.61	33.68	33.68	-1.38%	2,846,378
Jun 17, 2026	33.54	34.15	33.44	34.15	34.15	1.82%	569,679
Jun 16, 2026	32.64	33.60	32.64	33.54	33.54	2.76%	828,951
Jun 15, 2026	33.82	34.09	32.42	32.64	32.64	-1.27%	891,735
Jun 12, 2026	33.97	34.06	32.79	33.06	33.06	0.61%	845,458
Jun 11, 2026	32.50	33.19	32.47	32.86	32.86	0.18%	1,192,220
Jun 10, 2026	35.18	35.21	32.80	32.80	32.80	-6.77%	1,822,234
Jun 9, 2026	35.82	36.54	35.18	35.18	35.18	-1.79%	1,289,649
Jun 8, 2026	34.76	36.18	34.61	35.82	35.82	0.67%	867,418
Jun 5, 2026	36.00	36.00	35.34	35.58	35.58	-1.50%	983,067
Jun 4, 2026	35.91	36.12	34.92	36.12	36.12	1.92%	1,029,949
Jun 3, 2026	34.44	35.67	34.14	35.44	35.44	2.90%	1,302,132
Jun 2, 2026	33.84	34.44	33.79	34.44	34.44	3.30%	801,922
Jun 1, 2026	34.67	34.72	33.10	33.34	33.34	-4.47%	1,400,316
May 29, 2026	35.49	35.55	34.11	34.90	34.90	-1.66%	3,250,718
May 28, 2026	35.32	36.20	35.12	35.49	35.49	-3.01%	936,244
May 27, 2026	36.84	37.16	35.88	36.59	36.59	-0.14%	744,339
May 26, 2026	35.80	36.98	35.70	36.64	36.64	2.49%	591,537
May 25, 2026	35.94	35.95	35.44	35.75	35.75	0.76%	369,156
May 22, 2026	35.08	35.48	34.73	35.48	35.48	2.04%	550,162
May 21, 2026	34.68	34.93	34.31	34.77	34.77	0.26%	825,366
May 20, 2026	33.94	34.80	33.57	34.68	34.68	3.18%	586,743
May 19, 2026	34.07	34.46	33.38	33.61	33.61	-2.49%	988,858
May 18, 2026	33.99	35.14	33.80	34.47	34.47	0.38%	497,701
May 15, 2026	36.10	36.10	34.31	34.34	34.34	-5.14%	1,371,956
May 13, 2026	34.92	36.20	34.70	36.20	36.20	5.36%	817,102
May 12, 2026	34.83	35.16	34.22	34.36	34.36	-1.72%	518,245
May 11, 2026	34.80	35.04	34.23	34.96	34.96	0.46%	815,201
May 8, 2026	36.00	36.16	34.80	34.80	34.80	-3.84%	810,371
May 7, 2026	37.01	37.75	36.19	36.19	36.19	-2.19%	1,008,422
May 6, 2026	36.10	37.03	36.00	37.00	37.00	2.81%	512,996
May 5, 2026	35.85	36.00	35.62	35.99	35.99	1.12%	660,105
May 4, 2026	36.00	36.29	35.50	35.59	35.59	-0.45%	530,598
Apr 30, 2026	35.28	36.78	35.20	35.75	35.75	0.17%	1,343,727
Apr 29, 2026	35.91	36.68	35.55	35.69	35.69	-0.61%	645,725
Apr 28, 2026	36.87	37.11	35.33	35.91	35.91	-6.02%	1,290,927
Apr 27, 2026	38.76	39.00	37.79	38.21	38.21	-0.91%	901,960
Apr 24, 2026	39.29	39.29	38.10	38.56	38.56	-2.70%	1,028,244
Apr 23, 2026	36.78	40.75	36.74	39.63	39.63	6.99%	947,649
Apr 22, 2026	36.39	37.51	36.07	37.04	37.04	1.79%	688,113