Wärtsilä Oyj Abp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	33.82	34.09	33.56	33.65	-	1.78%	84,384
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
Apr 21, 2026	36.81	37.04	36.14	36.39	36.39	-0.68%	636,442
Apr 20, 2026	36.61	36.90	36.36	36.64	36.64	-1.24%	1,009,463
Apr 17, 2026	35.67	37.10	35.26	37.10	37.10	3.06%	1,780,465
Apr 16, 2026	35.25	36.00	34.57	36.00	36.00	2.21%	1,025,532
Apr 15, 2026	35.41	35.99	35.22	35.22	35.22	-1.23%	889,431
Apr 14, 2026	35.51	35.94	35.48	35.66	35.66	0.82%	861,256
Apr 13, 2026	34.94	35.57	34.85	35.37	35.37	-0.84%	629,067
Apr 10, 2026	35.00	35.71	34.84	35.67	35.67	2.26%	747,863
Apr 9, 2026	34.94	35.02	34.54	34.88	34.88	-0.74%	716,746
Apr 8, 2026	34.51	35.26	34.10	35.14	35.14	7.92%	1,415,485
Apr 7, 2026	33.13	33.24	32.31	32.56	32.56	-1.72%	898,036
Apr 2, 2026	32.62	33.13	31.94	33.13	33.13	-0.66%	1,069,590
Apr 1, 2026	33.41	33.47	32.92	33.35	33.35	5.17%	893,310