Wärtsilä Oyj Abp (WRTBY)
OTCMKTS
· Delayed Price · Currency is USD
4.210
+0.010 (0.24%)
May 21, 2025, 3:59 PM EDT
Wärtsilä Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 5.30% | 456 |
| May 20, 2025 | 4.15 | 4.15 | 4.00 | 4.00 | 4.00 | -2.25% | 1,265 |
| May 19, 2025 | 4.18 | 4.25 | 3.94 | 4.09 | 4.09 | -0.73% | 18,912 |
| May 16, 2025 | 4.12 | 4.12 | 3.99 | 4.12 | 4.12 | 7.29% | 10,119 |
| May 15, 2025 | 4.08 | 4.08 | 3.84 | 3.84 | 3.84 | 1.51% | 27,681 |
| May 14, 2025 | 3.86 | 3.93 | 3.78 | 3.78 | 3.78 | - | 1,903 |
| May 13, 2025 | 3.86 | 3.93 | 3.78 | 3.78 | 3.78 | -5.43% | 48,097 |
| May 12, 2025 | 3.97 | 4.15 | 3.88 | 4.00 | 4.00 | 4.17% | 9,176 |
| May 9, 2025 | 3.74 | 3.87 | 3.73 | 3.84 | 3.84 | 1.64% | 7,027 |
| May 8, 2025 | 3.87 | 3.87 | 3.63 | 3.78 | 3.78 | 4.08% | 8,974 |
| May 7, 2025 | 3.82 | 3.82 | 3.63 | 3.63 | 3.63 | -10.15% | 1,718 |
| May 6, 2025 | 3.58 | 4.04 | 3.58 | 4.04 | 4.04 | 9.69% | 1,327 |
| May 5, 2025 | 3.55 | 3.83 | 3.55 | 3.68 | 3.68 | 2.48% | 7,433 |
| May 2, 2025 | 3.58 | 3.88 | 3.58 | 3.59 | 3.59 | -5.17% | 7,063 |
| May 1, 2025 | 3.59 | 3.79 | 3.53 | 3.79 | 3.79 | 6.61% | 10,531 |
| Apr 30, 2025 | 3.69 | 3.83 | 3.55 | 3.56 | 3.56 | 3.95% | 1,385 |
| Apr 29, 2025 | 3.59 | 3.59 | 3.42 | 3.42 | 3.42 | -2.01% | 2,679 |
| Apr 28, 2025 | 3.61 | 3.61 | 3.49 | 3.49 | 3.49 | 3.16% | 1,257 |
| Apr 25, 2025 | 3.51 | 3.51 | 3.38 | 3.38 | 3.38 | -10.74% | 403 |
| Apr 24, 2025 | 3.50 | 3.79 | 3.49 | 3.79 | 3.79 | 1.07% | 6,898 |
| Apr 23, 2025 | 3.53 | 3.75 | 3.53 | 3.75 | 3.75 | - | 2,690 |
| Apr 22, 2025 | 3.75 | 3.75 | 3.20 | 3.75 | 3.75 | 22.95% | 937 |
| Apr 21, 2025 | 3.26 | 3.68 | 3.05 | 3.05 | 3.05 | -2.56% | 6,472 |
| Apr 17, 2025 | 3.77 | 3.77 | 3.07 | 3.13 | 3.13 | -6.85% | 24,585 |
| Apr 16, 2025 | 3.35 | 3.69 | 3.35 | 3.36 | 3.36 | -8.94% | 5,636 |
| Apr 15, 2025 | 3.56 | 3.69 | 3.56 | 3.69 | 3.69 | -0.81% | 3,947 |
| Apr 14, 2025 | 3.44 | 3.72 | 3.33 | 3.72 | 3.72 | 17.35% | 18,315 |
| Apr 11, 2025 | 3.25 | 3.34 | 3.17 | 3.17 | 3.17 | -4.52% | 5,928 |
| Apr 10, 2025 | 3.12 | 3.32 | 3.12 | 3.32 | 3.32 | 0.30% | 9,039 |
| Apr 9, 2025 | 2.78 | 3.31 | 2.78 | 3.31 | 3.31 | 2.80% | 6,299 |
| Apr 8, 2025 | 2.95 | 3.30 | 2.95 | 3.22 | 3.22 | -5.85% | 10,865 |
| Apr 7, 2025 | 3.18 | 3.46 | 3.18 | 3.42 | 3.42 | -5.52% | 16,748 |
| Apr 4, 2025 | 3.49 | 3.62 | 3.06 | 3.62 | 3.62 | -3.47% | 7,086 |
| Apr 3, 2025 | 3.42 | 3.75 | 3.42 | 3.75 | 3.75 | 7.14% | 7,494 |
| Apr 2, 2025 | 3.59 | 3.59 | 3.50 | 3.50 | 3.50 | -5.15% | 2,044 |
| Apr 1, 2025 | 3.60 | 3.70 | 3.50 | 3.69 | 3.69 | -2.64% | 3,264 |
| Mar 31, 2025 | 3.55 | 3.79 | 3.55 | 3.79 | 3.79 | -0.79% | 3,271 |
| Mar 28, 2025 | 3.76 | 3.99 | 3.76 | 3.82 | 3.82 | -8.61% | 2,299 |
| Mar 27, 2025 | 3.94 | 4.18 | 3.76 | 4.18 | 4.18 | 6.80% | 54,605 |
| Mar 26, 2025 | 3.92 | 3.93 | 3.86 | 3.91 | 3.91 | -6.59% | 2,068 |
| Mar 25, 2025 | 4.15 | 4.21 | 4.11 | 4.19 | 4.19 | -0.83% | 409,279 |
| Mar 24, 2025 | 4.20 | 4.23 | 4.20 | 4.23 | 4.23 | 8.06% | 484 |
| Mar 21, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 82 |
| Mar 20, 2025 | 4.37 | 4.37 | 3.91 | 3.91 | 3.91 | -8.11% | 541 |
| Mar 19, 2025 | 4.33 | 4.33 | 3.98 | 4.26 | 4.26 | 4.80% | 3,552 |
| Mar 18, 2025 | 3.98 | 4.06 | 3.84 | 4.06 | 4.06 | 7.27% | 2,349 |
| Mar 17, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.99% | 452 |
| Mar 14, 2025 | 3.85 | 3.85 | 3.82 | 3.82 | 3.78 | 0.08% | 525 |
| Mar 13, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.78 | -2.30% | 1,003 |
| Mar 12, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.86 | - | 286 |