Wärtsilä Oyj Abp (WRTBY)
OTCMKTS · Delayed Price · Currency is USD
6.32
-0.23 (-3.51%)
Nov 21, 2025, 4:00 PM EST
Wärtsilä Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 6.09 | 6.32 | 6.09 | 6.32 | 6.32 | -3.48% | 6,292 |
| Nov 20, 2025 | 6.53 | 6.73 | 6.49 | 6.55 | 6.55 | 9.33% | 23,366 |
| Nov 19, 2025 | 6.16 | 6.16 | 5.96 | 5.99 | 5.99 | -1.50% | 2,342 |
| Nov 18, 2025 | 6.00 | 6.11 | 6.00 | 6.08 | 6.08 | -0.90% | 13,646 |
| Nov 17, 2025 | 6.25 | 6.25 | 6.09 | 6.14 | 6.14 | -2.46% | 4,885 |
| Nov 14, 2025 | 6.26 | 6.29 | 6.19 | 6.29 | 6.29 | 0.80% | 3,129 |
| Nov 13, 2025 | 6.20 | 6.25 | 6.14 | 6.24 | 6.24 | 0.32% | 2,999 |
| Nov 12, 2025 | 6.27 | 6.31 | 6.21 | 6.22 | 6.22 | -1.89% | 6,720 |
| Nov 11, 2025 | 6.43 | 6.43 | 6.27 | 6.34 | 6.34 | - | 2,199 |
| Nov 10, 2025 | 6.34 | 6.34 | 6.23 | 6.34 | 6.34 | - | 13,488 |
| Nov 7, 2025 | 6.10 | 6.34 | 6.10 | 6.34 | 6.34 | 2.04% | 4,270 |
| Nov 6, 2025 | 6.26 | 6.38 | 6.21 | 6.21 | 6.21 | -0.19% | 4,906 |
| Nov 5, 2025 | 6.22 | 6.29 | 6.15 | 6.23 | 6.23 | -1.19% | 3,820 |
| Nov 4, 2025 | 6.48 | 6.50 | 6.30 | 6.30 | 6.30 | -6.39% | 7,036 |
| Nov 3, 2025 | 6.58 | 6.73 | 6.57 | 6.73 | 6.73 | 0.30% | 2,942 |
| Oct 31, 2025 | 6.51 | 6.71 | 6.50 | 6.71 | 6.71 | 0.75% | 5,829 |
| Oct 30, 2025 | 6.58 | 6.66 | 6.48 | 6.66 | 6.66 | -1.62% | 6,890 |
| Oct 29, 2025 | 6.59 | 6.77 | 6.55 | 6.77 | 6.77 | 4.80% | 51,340 |
| Oct 28, 2025 | 6.51 | 6.61 | 6.33 | 6.46 | 6.46 | 1.25% | 35,892 |
| Oct 27, 2025 | 6.52 | 6.52 | 6.35 | 6.38 | 6.38 | 2.19% | 6,783 |
| Oct 24, 2025 | 6.40 | 6.40 | 6.23 | 6.24 | 6.24 | 0.21% | 18,441 |
| Oct 23, 2025 | 6.08 | 6.23 | 6.08 | 6.23 | 6.23 | 3.83% | 17,776 |
| Oct 22, 2025 | 6.14 | 6.14 | 5.90 | 6.00 | 6.00 | 0.70% | 24,470 |
| Oct 21, 2025 | 5.92 | 5.98 | 5.92 | 5.96 | 5.96 | -0.70% | 17,931 |
| Oct 20, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | 5,823 |
| Oct 17, 2025 | 6.04 | 6.04 | 5.90 | 6.00 | 6.00 | -5.21% | 7,197 |
| Oct 16, 2025 | 6.05 | 6.33 | 6.05 | 6.33 | 6.33 | 3.94% | 8,719 |
| Oct 15, 2025 | 6.18 | 6.40 | 6.09 | 6.09 | 6.09 | -2.40% | 24,722 |
| Oct 14, 2025 | 6.02 | 6.24 | 6.02 | 6.24 | 6.24 | 1.63% | 1,767 |
| Oct 13, 2025 | 6.17 | 6.25 | 6.10 | 6.14 | 6.14 | 0.41% | 3,268 |
| Oct 10, 2025 | 6.21 | 6.21 | 6.06 | 6.12 | 6.12 | 3.29% | 8,100 |
| Oct 9, 2025 | 5.98 | 6.00 | 5.86 | 5.92 | 5.92 | 2.17% | 2,582 |
| Oct 8, 2025 | 5.80 | 5.87 | 5.79 | 5.79 | 5.79 | 0.42% | 10,536 |
| Oct 7, 2025 | 5.78 | 5.92 | 5.77 | 5.77 | 5.77 | -0.31% | 1,779 |
| Oct 6, 2025 | 5.80 | 5.84 | 5.77 | 5.79 | 5.79 | -3.69% | 6,192 |
| Oct 3, 2025 | 5.99 | 6.01 | 5.83 | 6.01 | 6.01 | 0.17% | 12,518 |
| Oct 2, 2025 | 5.98 | 6.02 | 5.91 | 6.00 | 6.00 | - | 4,463 |
| Oct 1, 2025 | 5.94 | 6.00 | 5.85 | 6.00 | 6.00 | 0.93% | 6,911 |
| Sep 30, 2025 | 5.88 | 6.05 | 5.88 | 5.95 | 5.94 | -0.50% | 1,886 |
| Sep 29, 2025 | 5.99 | 5.99 | 5.98 | 5.98 | 5.98 | -4.09% | 1,296 |
| Sep 26, 2025 | 6.05 | 6.23 | 5.94 | 6.23 | 6.23 | 6.68% | 11,483 |
| Sep 25, 2025 | 5.95 | 5.99 | 5.84 | 5.84 | 5.84 | -1.85% | 3,516 |
| Sep 24, 2025 | 5.81 | 5.95 | 5.81 | 5.95 | 5.95 | -2.46% | 9,426 |
| Sep 23, 2025 | 6.01 | 6.11 | 6.01 | 6.10 | 6.10 | 1.16% | 717 |
| Sep 22, 2025 | 5.99 | 6.03 | 5.78 | 6.03 | 6.03 | 0.67% | 3,697 |
| Sep 19, 2025 | 5.84 | 5.99 | 5.82 | 5.99 | 5.99 | -1.96% | 1,930 |
| Sep 18, 2025 | 6.00 | 6.11 | 6.00 | 6.11 | 6.11 | 2.09% | 10,626 |
| Sep 17, 2025 | 5.89 | 6.40 | 5.89 | 5.99 | 5.99 | -4.55% | 8,127 |
| Sep 16, 2025 | 6.26 | 6.27 | 6.25 | 6.27 | 6.25 | 0.97% | 3,091 |
| Sep 15, 2025 | 5.95 | 6.33 | 5.95 | 6.21 | 6.19 | 5.08% | 4,159 |