Wärtsilä Oyj Abp (WRTBF)
OTCMKTS
· Delayed Price · Currency is USD
18.48
-1.52 (-7.59%)
At close: Dec 11, 2024
Wärtsilä Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -7.59% | 501 |
| Dec 10, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 6.93% | 500 |
| Dec 4, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 4.49% | 260 |
| Nov 19, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 3.47% | 396 |
| Nov 18, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -10.13% | 748 |
| Oct 29, 2024 | 19.05 | 20.00 | 19.05 | 19.25 | 19.25 | -8.33% | 9,706 |
| Oct 25, 2024 | 21.50 | 21.50 | 21.00 | 21.00 | 21.00 | -4.55% | 301 |
| Oct 9, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 5.01% | 175 |
| Oct 8, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 8.83% | 200 |
| Aug 19, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.07 | -12.66% | 261 |
| Jul 23, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.84 | 7.51% | 110 |
| Jul 16, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.31 | -1.20% | 331 |
| Jul 3, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.56 | 0.97% | 170 |
| Jun 27, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.36 | -0.12% | 100 |
| Jun 18, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.39 | 1.60% | 261 |
| Jun 12, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.06 | -2.41% | 750 |
| Jun 4, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.56 | 1.22% | 148 |
| May 29, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.31 | 3.52% | 4,144 |
| May 23, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.62 | -3.82% | 570 |
| May 15, 2024 | 20.47 | 20.59 | 20.47 | 20.59 | 20.40 | 9.80% | 1,756 |
| May 14, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.58 | -2.90% | 330 |
| May 3, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.13 | 10.66% | 840 |
| Apr 30, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.29 | 2.35% | 676 |
| Apr 26, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.89 | 2.40% | 100 |
| Apr 24, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.50 | 9.90% | 585 |
| Apr 16, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.01 | -5.96% | 571 |
| Apr 12, 2024 | 17.25 | 17.25 | 16.11 | 16.11 | 15.96 | -2.36% | 215 |
| Apr 8, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.35 | 7.21% | 103 |
| Mar 26, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.25 | -2.53% | 1,200 |
| Mar 21, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.65 | 2.76% | 3,000 |
| Mar 6, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.23 | 0.04% | 100 |
| Feb 28, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.22 | -3.70% | 100 |
| Feb 22, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.80 | 3.81% | 10,000 |
| Feb 16, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.22 | 4.59% | 100 |
| Feb 14, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.56 | -2.07% | 126 |
| Feb 6, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.86 | 1.01% | 340 |
| Jan 31, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.71 | 1.82% | 800 |
| Jan 24, 2024 | 14.60 | 14.60 | 14.59 | 14.59 | 14.45 | 4.18% | 550 |
| Jan 19, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.87 | -4.44% | 120 |
| Jan 11, 2024 | 14.66 | 14.66 | 14.65 | 14.65 | 14.52 | 6.93% | 1,008 |
| Jan 3, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.57 | -3.72% | 176 |
| Jan 2, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.10 | -0.97% | 150 |