Wärtsilä Oyj Abp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	39.85	40.47	39.77	40.47	39.56	1.71%	5,200
Mar 2, 2026	39.79	39.79	39.79	39.79	38.89	-8.77%	5,000
Feb 23, 2026	44.60	44.60	43.62	43.62	42.63	0.26%	250
Feb 20, 2026	45.39	45.39	43.08	43.50	42.52	5.05%	7,014
Feb 12, 2026	41.41	41.41	41.41	41.41	40.48	2.35%	6,199
Feb 9, 2026	39.56	40.99	39.56	40.46	39.55	-0.59%	1,900
Jan 29, 2026	40.70	40.70	40.70	40.70	39.78	10.60%	5,005
Jan 20, 2026	36.80	36.80	36.80	36.80	35.97	-1.23%	200
Jan 12, 2026	37.26	37.26	37.26	37.26	36.42	2.28%	100
Dec 31, 2025	36.43	36.43	36.43	36.43	35.61	-0.20%	430
Dec 26, 2025	36.50	36.50	36.50	36.50	35.68	0.39%	250
Dec 18, 2025	36.36	36.36	36.36	36.36	35.54	2.65%	157
Dec 17, 2025	35.42	35.42	35.42	35.42	34.62	0.93%	654
Dec 15, 2025	35.09	35.09	35.09	35.09	34.30	6.13%	500
Dec 3, 2025	33.07	33.07	33.07	33.07	32.32	6.66%	175
Nov 17, 2025	31.00	31.00	31.00	31.00	30.30	1.47%	300
Oct 22, 2025	30.50	30.55	30.50	30.55	29.86	0.83%	2,000
Oct 10, 2025	30.30	30.30	30.30	30.30	29.62	-	100
Sep 22, 2025	30.30	30.30	30.30	30.30	29.62	-0.25%	150