Wärtsilä Oyj Abp (WRTBY)
OTCMKTS · Delayed Price · Currency is USD
7.86
+0.62 (8.56%)
Apr 1, 2026, 9:30 AM EST
WRTBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 7.37 | 7.57 | 7.24 | 7.24 | 7.24 | 1.90% | 12,250 |
| Mar 30, 2026 | 7.15 | 7.20 | 7.06 | 7.11 | 7.11 | -1.86% | 4,023 |
| Mar 27, 2026 | 7.25 | 7.35 | 7.15 | 7.24 | 7.24 | -3.60% | 4,574 |
| Mar 26, 2026 | 7.48 | 7.70 | 7.48 | 7.51 | 7.51 | -2.09% | 3,101 |
| Mar 25, 2026 | 7.68 | 7.68 | 7.67 | 7.67 | 7.67 | 1.95% | 1,206 |
| Mar 24, 2026 | 7.34 | 7.52 | 7.33 | 7.52 | 7.52 | 0.84% | 7,144 |
| Mar 23, 2026 | 7.55 | 7.65 | 7.43 | 7.46 | 7.46 | 2.68% | 18,442 |
| Mar 20, 2026 | 7.35 | 7.54 | 7.27 | 7.27 | 7.27 | -4.07% | 5,699 |
| Mar 19, 2026 | 7.41 | 7.63 | 7.41 | 7.57 | 7.57 | -1.26% | 6,511 |
| Mar 18, 2026 | 7.72 | 7.81 | 7.49 | 7.67 | 7.67 | -0.69% | 3,016 |
| Mar 17, 2026 | 7.59 | 7.74 | 7.49 | 7.72 | 7.72 | 2.63% | 13,256 |
| Mar 16, 2026 | 7.65 | 7.67 | 7.31 | 7.53 | 7.53 | -0.59% | 8,957 |
| Mar 13, 2026 | 7.86 | 7.86 | 7.45 | 7.57 | 7.49 | -2.82% | 27,581 |
| Mar 12, 2026 | 7.86 | 7.96 | 7.73 | 7.79 | 7.70 | - | 3,068 |
| Mar 11, 2026 | 7.98 | 8.24 | 7.60 | 7.79 | 7.70 | -1.37% | 17,360 |
| Mar 10, 2026 | 7.97 | 7.97 | 7.88 | 7.90 | 7.81 | 3.92% | 3,650 |
| Mar 9, 2026 | 7.59 | 7.60 | 7.42 | 7.60 | 7.52 | -3.92% | 13,015 |
| Mar 6, 2026 | 7.70 | 7.91 | 7.60 | 7.91 | 7.82 | 1.24% | 3,758 |
| Mar 5, 2026 | 8.16 | 8.16 | 7.76 | 7.81 | 7.73 | -2.22% | 13,098 |
| Mar 4, 2026 | 8.06 | 8.28 | 7.99 | 7.99 | 7.90 | 0.69% | 19,331 |
| Mar 3, 2026 | 8.13 | 8.13 | 7.77 | 7.94 | 7.85 | -8.37% | 15,594 |
| Mar 2, 2026 | 8.62 | 8.66 | 8.45 | 8.66 | 8.56 | -1.70% | 33,651 |
| Feb 27, 2026 | 8.75 | 9.03 | 8.75 | 8.81 | 8.71 | 0.23% | 18,400 |
| Feb 26, 2026 | 8.70 | 8.79 | 8.51 | 8.79 | 8.69 | -1.81% | 27,850 |
| Feb 25, 2026 | 8.82 | 9.00 | 8.82 | 8.95 | 8.85 | 2.43% | 14,270 |
| Feb 24, 2026 | 8.78 | 8.78 | 8.70 | 8.74 | 8.64 | 0.98% | 8,386 |
| Feb 23, 2026 | 8.78 | 8.80 | 8.60 | 8.66 | 8.56 | -0.17% | 9,344 |
| Feb 20, 2026 | 8.70 | 8.82 | 8.59 | 8.67 | 8.57 | -1.06% | 9,640 |
| Feb 19, 2026 | 8.60 | 8.82 | 8.60 | 8.76 | 8.67 | 1.13% | 30,117 |
| Feb 18, 2026 | 8.80 | 8.86 | 8.67 | 8.67 | 8.57 | 0.41% | 9,234 |
| Feb 17, 2026 | 8.34 | 8.63 | 8.15 | 8.63 | 8.53 | 2.01% | 13,121 |
| Feb 13, 2026 | 8.17 | 8.46 | 8.17 | 8.46 | 8.37 | -0.14% | 21,805 |
| Feb 12, 2026 | 8.65 | 8.65 | 8.28 | 8.47 | 8.38 | -3.18% | 14,321 |
| Feb 11, 2026 | 8.56 | 8.75 | 8.42 | 8.75 | 8.65 | 5.29% | 16,082 |
| Feb 10, 2026 | 8.36 | 8.45 | 8.20 | 8.31 | 8.22 | -0.36% | 39,850 |
| Feb 9, 2026 | 8.33 | 8.49 | 8.26 | 8.34 | 8.25 | 3.22% | 23,120 |
| Feb 6, 2026 | 7.99 | 8.10 | 7.98 | 8.08 | 7.99 | 1.76% | 11,587 |
| Feb 5, 2026 | 7.95 | 8.04 | 7.80 | 7.94 | 7.85 | 1.53% | 7,513 |
| Feb 4, 2026 | 7.92 | 7.93 | 7.67 | 7.82 | 7.73 | -5.33% | 34,834 |
| Feb 3, 2026 | 8.23 | 8.37 | 8.14 | 8.26 | 8.17 | 2.35% | 14,614 |
| Feb 2, 2026 | 8.00 | 8.20 | 8.00 | 8.07 | 7.98 | -0.80% | 6,454 |
| Jan 30, 2026 | 8.29 | 8.29 | 8.03 | 8.14 | 8.04 | -0.55% | 4,360 |
| Jan 29, 2026 | 8.22 | 8.22 | 8.08 | 8.18 | 8.09 | 3.54% | 3,602 |
| Jan 28, 2026 | 7.89 | 7.99 | 7.89 | 7.90 | 7.81 | -0.99% | 6,606 |
| Jan 27, 2026 | 8.18 | 8.18 | 7.89 | 7.98 | 7.89 | 0.49% | 4,220 |
| Jan 26, 2026 | 7.75 | 7.94 | 7.75 | 7.94 | 7.85 | 2.65% | 7,444 |
| Jan 23, 2026 | 7.75 | 7.75 | 7.70 | 7.74 | 7.65 | -2.58% | 2,707 |
| Jan 22, 2026 | 7.99 | 7.99 | 7.72 | 7.94 | 7.85 | 2.58% | 15,304 |
| Jan 21, 2026 | 7.75 | 7.75 | 7.70 | 7.74 | 7.65 | 1.98% | 7,985 |
| Jan 20, 2026 | 7.73 | 7.73 | 7.53 | 7.59 | 7.51 | -4.29% | 15,698 |