Wärtsilä Oyj Abp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	29.85	29.90	29.43	29.69	29.69	-	522,782
Aug 13, 2026	29.72	29.92	29.61	29.69	29.69	-0.17%	752,000
Aug 12, 2026	29.59	30.03	29.47	29.74	29.74	1.23%	1,185,570
Aug 11, 2026	29.56	29.65	29.31	29.38	29.38	-0.61%	745,657
Aug 10, 2026	29.50	29.73	29.26	29.56	29.56	0.44%	867,898
Aug 7, 2026	29.28	29.65	29.19	29.43	29.43	0.51%	1,111,596
Aug 6, 2026	29.25	29.57	28.85	29.28	29.28	0.10%	955,502
Aug 5, 2026	30.00	30.35	29.00	29.25	29.25	-2.21%	1,450,902
Aug 4, 2026	30.05	30.41	29.91	29.91	29.91	0.50%	985,391
Aug 3, 2026	29.74	29.84	29.04	29.76	29.76	1.43%	807,461
Jul 31, 2026	30.43	30.90	29.29	29.34	29.34	-2.10%	2,803,236
Jul 30, 2026	29.23	30.24	29.02	29.97	29.97	2.57%	846,767
Jul 29, 2026	29.36	29.66	28.82	29.22	29.22	-0.78%	819,528
Jul 28, 2026	29.85	30.00	28.82	29.45	29.45	-1.83%	1,512,178
Jul 27, 2026	30.88	30.95	29.66	30.00	30.00	-2.60%	1,083,475
Jul 24, 2026	30.58	31.08	30.40	30.80	30.80	0.72%	706,680
Jul 23, 2026	30.73	31.01	30.24	30.58	30.58	-0.49%	974,869
Jul 22, 2026	30.58	31.02	28.70	30.73	30.73	2.47%	1,514,778
Jul 21, 2026	31.41	31.54	29.15	29.99	29.99	-1.87%	1,914,080
Jul 20, 2026	30.00	31.25	29.92	30.56	30.56	2.28%	1,344,624
Jul 17, 2026	29.14	29.88	28.83	29.88	29.88	0.57%	1,591,585
Jul 16, 2026	30.21	30.34	29.53	29.71	29.71	-1.59%	773,359
Jul 15, 2026	30.85	30.85	30.10	30.19	30.19	-0.36%	746,625
Jul 14, 2026	29.76	30.41	29.54	30.30	30.30	1.07%	925,290
Jul 13, 2026	30.06	30.22	29.79	29.98	29.98	-0.86%	544,372
Jul 10, 2026	30.35	30.53	30.08	30.24	30.24	-0.13%	502,764
Jul 9, 2026	30.50	30.50	29.86	30.28	30.28	1.54%	928,802
Jul 8, 2026	30.42	30.60	29.56	29.82	29.82	-2.17%	1,362,777
Jul 7, 2026	31.45	31.61	30.40	30.48	30.48	-4.42%	860,429
Jul 6, 2026	32.55	32.55	31.63	31.89	31.89	-2.39%	597,243
Jul 3, 2026	32.03	32.70	31.99	32.67	32.67	2.74%	752,247
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