Wärtsilä Oyj Abp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	35.51	35.94	35.48	35.66	35.66	0.82%	859,640
Apr 13, 2026	34.94	35.57	34.85	35.37	35.37	-0.84%	617,609
Apr 10, 2026	35.00	35.71	34.84	35.67	35.67	2.26%	744,997
Apr 9, 2026	34.94	35.02	34.54	34.88	34.88	-0.74%	701,135
Apr 8, 2026	34.51	35.26	34.10	35.14	35.14	7.92%	1,362,111
Apr 7, 2026	33.13	33.24	32.31	32.56	32.56	-1.72%	888,291
Apr 2, 2026	32.62	33.13	31.94	33.13	33.13	-0.66%	1,062,451
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%	1,153,072
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%	3,518,558
Mar 19, 2026	32.90	32.91	31.64	32.11	32.11	-3.75%	1,406,165
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%	913,997
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	-5.24%	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
Mar 10, 2026	33.79	34.06	33.44	33.59	32.80	2.94%	909,663
Mar 9, 2026	31.81	32.64	31.43	32.63	31.86	-1.36%	1,351,945
Mar 6, 2026	33.99	34.14	32.40	33.08	32.30	-1.43%	1,359,659
Mar 5, 2026	34.78	35.15	33.56	33.56	32.77	-2.89%	1,022,637
Mar 4, 2026	33.88	34.99	33.78	34.56	33.75	1.32%	1,031,571
Mar 3, 2026	34.40	35.07	33.54	34.11	33.31	-5.64%	1,780,231
Mar 2, 2026	36.07	36.73	35.73	36.15	35.30	-2.03%	1,158,162
Feb 27, 2026	37.00	37.65	36.55	36.90	36.03	-0.27%	2,966,848
Feb 26, 2026	37.69	38.09	36.19	37.00	36.13	-2.14%	1,309,479
Feb 25, 2026	37.26	37.81	37.22	37.81	36.92	1.56%	990,730
Feb 24, 2026	36.68	37.29	36.42	37.23	36.35	1.31%	1,178,820
Feb 23, 2026	36.45	36.82	35.97	36.75	35.89	0.57%	703,319
Feb 20, 2026	36.45	36.80	36.11	36.54	35.68	0.25%	586,487
Feb 19, 2026	36.47	36.61	35.99	36.45	35.59	-0.25%	760,903
Feb 18, 2026	35.27	36.63	35.25	36.54	35.68	3.60%	920,323
Feb 17, 2026	34.85	35.27	34.14	35.27	34.44	1.00%	598,898
Feb 16, 2026	34.62	35.12	34.59	34.92	34.10	1.01%	355,277
Feb 13, 2026	34.80	35.07	33.75	34.57	33.76	-1.00%	979,498
Feb 12, 2026	35.98	36.03	34.92	34.92	34.10	-2.65%	1,129,919
Feb 11, 2026	34.79	35.90	34.78	35.87	35.03	3.10%	1,115,571
Feb 10, 2026	34.78	34.83	33.96	34.79	33.97	-0.37%	922,233
Feb 9, 2026	34.18	34.92	33.93	34.92	34.10	2.22%	655,209
Feb 6, 2026	32.85	34.16	32.82	34.16	33.36	3.14%	826,594
Feb 5, 2026	33.04	34.30	32.88	33.12	32.34	0.36%	1,157,036
Feb 4, 2026	34.28	34.76	32.85	33.00	32.22	-6.28%	1,706,432
Feb 3, 2026	34.61	35.21	34.54	35.21	34.38	2.53%	854,300
Feb 2, 2026	33.75	34.49	33.18	34.34	33.53	0.41%	736,437