Wärtsilä Oyj Abp (WRTBY)
OTCMKTS · Delayed Price · Currency is USD
8.75
+0.44 (5.29%)
At close: Feb 11, 2026
Wärtsilä Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 8.36 | 8.45 | 8.20 | 8.31 | 8.31 | -0.36% | 39,850 |
| Feb 9, 2026 | 8.33 | 8.49 | 8.26 | 8.34 | 8.34 | 3.22% | 23,120 |
| Feb 6, 2026 | 7.99 | 8.10 | 7.98 | 8.08 | 8.08 | 1.76% | 11,587 |
| Feb 5, 2026 | 7.95 | 8.04 | 7.80 | 7.94 | 7.94 | 1.53% | 7,513 |
| Feb 4, 2026 | 7.92 | 7.93 | 7.67 | 7.82 | 7.82 | -5.33% | 34,834 |
| Feb 3, 2026 | 8.23 | 8.37 | 8.14 | 8.26 | 8.26 | 2.35% | 14,614 |
| Feb 2, 2026 | 8.00 | 8.20 | 8.00 | 8.07 | 8.07 | -0.80% | 6,454 |
| Jan 30, 2026 | 8.29 | 8.29 | 8.03 | 8.14 | 8.14 | -0.55% | 4,360 |
| Jan 29, 2026 | 8.22 | 8.22 | 8.08 | 8.18 | 8.18 | 3.54% | 3,602 |
| Jan 28, 2026 | 7.89 | 7.99 | 7.89 | 7.90 | 7.90 | -0.99% | 6,606 |
| Jan 27, 2026 | 8.18 | 8.18 | 7.89 | 7.98 | 7.98 | 0.49% | 4,220 |
| Jan 26, 2026 | 7.75 | 7.94 | 7.75 | 7.94 | 7.94 | 2.65% | 7,444 |
| Jan 23, 2026 | 7.75 | 7.75 | 7.70 | 7.74 | 7.74 | -2.58% | 2,707 |
| Jan 22, 2026 | 7.99 | 7.99 | 7.72 | 7.94 | 7.94 | 2.58% | 15,304 |
| Jan 21, 2026 | 7.75 | 7.75 | 7.70 | 7.74 | 7.74 | 1.98% | 7,985 |
| Jan 20, 2026 | 7.73 | 7.73 | 7.53 | 7.59 | 7.59 | -4.29% | 15,698 |
| Jan 16, 2026 | 7.72 | 8.02 | 7.72 | 7.93 | 7.93 | 0.63% | 19,073 |
| Jan 15, 2026 | 7.70 | 7.89 | 7.70 | 7.88 | 7.88 | 2.74% | 7,489 |
| Jan 14, 2026 | 7.75 | 7.86 | 7.67 | 7.67 | 7.67 | 2.75% | 4,203 |
| Jan 13, 2026 | 7.50 | 7.51 | 7.47 | 7.47 | 7.46 | -0.73% | 3,906 |
| Jan 12, 2026 | 7.55 | 7.55 | 7.52 | 7.52 | 7.52 | 1.48% | 1,353 |
| Jan 9, 2026 | 7.38 | 7.64 | 7.38 | 7.41 | 7.41 | 0.41% | 26,506 |
| Jan 8, 2026 | 7.45 | 7.61 | 7.37 | 7.38 | 7.38 | -3.66% | 2,604 |
| Jan 7, 2026 | 7.55 | 7.73 | 7.55 | 7.66 | 7.66 | 1.32% | 3,098 |
| Jan 6, 2026 | 7.53 | 7.79 | 7.45 | 7.56 | 7.56 | 0.40% | 4,731 |
| Jan 5, 2026 | 7.49 | 7.53 | 7.35 | 7.53 | 7.53 | 1.69% | 1,201 |
| Jan 2, 2026 | 7.45 | 7.45 | 7.14 | 7.41 | 7.41 | -0.34% | 3,815 |
| Dec 31, 2025 | 7.31 | 7.43 | 7.08 | 7.43 | 7.43 | 1.64% | 3,282 |
| Dec 30, 2025 | 7.30 | 7.31 | 7.21 | 7.31 | 7.31 | 0.69% | 3,539 |
| Dec 29, 2025 | 7.13 | 7.26 | 7.09 | 7.26 | 7.26 | 0.14% | 5,731 |
| Dec 26, 2025 | 7.10 | 7.25 | 7.06 | 7.25 | 7.25 | - | 2,241 |
| Dec 24, 2025 | 7.24 | 7.25 | 7.12 | 7.25 | 7.25 | - | 898 |
| Dec 23, 2025 | 7.05 | 7.25 | 7.05 | 7.25 | 7.25 | 2.97% | 4,554 |
| Dec 22, 2025 | 7.01 | 7.04 | 6.97 | 7.04 | 7.04 | 1.63% | 1,882 |
| Dec 19, 2025 | 7.11 | 7.21 | 6.93 | 6.93 | 6.93 | -2.28% | 6,246 |
| Dec 18, 2025 | 7.10 | 7.11 | 6.88 | 7.09 | 7.09 | 2.01% | 6,485 |
| Dec 17, 2025 | 7.10 | 7.11 | 6.88 | 6.95 | 6.95 | -3.45% | 4,707 |
| Dec 16, 2025 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | -0.72% | 1,165 |
| Dec 15, 2025 | 7.22 | 7.26 | 7.09 | 7.25 | 7.25 | 0.97% | 3,434 |
| Dec 12, 2025 | 7.29 | 7.31 | 7.10 | 7.18 | 7.18 | -0.73% | 5,410 |
| Dec 11, 2025 | 7.31 | 7.35 | 7.22 | 7.23 | 7.23 | -1.59% | 6,346 |
| Dec 10, 2025 | 7.30 | 7.35 | 7.25 | 7.35 | 7.35 | 4.40% | 4,543 |
| Dec 9, 2025 | 7.09 | 7.21 | 7.04 | 7.04 | 7.04 | -1.54% | 1,304 |
| Dec 8, 2025 | 7.16 | 7.22 | 7.01 | 7.15 | 7.15 | 0.42% | 1,333 |
| Dec 5, 2025 | 7.05 | 7.13 | 6.93 | 7.12 | 7.12 | -2.20% | 2,280 |
| Dec 4, 2025 | 6.85 | 7.30 | 6.85 | 7.28 | 7.28 | 10.05% | 87,897 |
| Dec 3, 2025 | 6.59 | 6.62 | 6.59 | 6.62 | 6.62 | 0.84% | 2,975 |
| Dec 2, 2025 | 6.51 | 6.56 | 6.38 | 6.56 | 6.56 | -0.09% | 29,056 |
| Dec 1, 2025 | 6.58 | 6.58 | 6.56 | 6.57 | 6.57 | 1.99% | 1,332 |
| Nov 28, 2025 | 6.41 | 6.50 | 6.41 | 6.44 | 6.44 | 0.36% | 1,535 |