Wärtsilä Oyj Abp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	35.94	35.95	35.45	35.54	-	0.17%	64,302
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
Mar 31, 2026	30.93	31.84	30.76	31.71	31.71	1.50%	1,276,389
Mar 30, 2026	31.30	31.47	30.95	31.24	31.24	-0.41%	754,262
Mar 27, 2026	32.40	32.50	30.88	31.37	31.37	-3.18%	707,291
Mar 26, 2026	33.11	33.11	32.28	32.40	32.40	-2.14%	647,835
Mar 25, 2026	33.14	33.64	32.83	33.11	33.11	1.78%	1,214,201
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%	3,543,145
Mar 19, 2026	32.90	32.91	31.64	32.11	32.11	-3.75%	1,444,124
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%	917,958
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	-2.96%	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