Wärtsilä Oyj Abp (WRTBY)
OTCMKTS · Delayed Price · Currency is USD
5.50
-0.27 (-4.68%)
Aug 8, 2025, 3:52 PM EDT
Wärtsilä Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5.50 | 5.58 | 5.36 | 5.50 | 5.50 | -4.68% | 5,609 |
| Aug 7, 2025 | 5.64 | 5.77 | 5.64 | 5.77 | 5.77 | -3.51% | 1,562 |
| Aug 6, 2025 | 5.78 | 5.98 | 5.78 | 5.98 | 5.98 | 3.28% | 8,967 |
| Aug 5, 2025 | 5.84 | 5.84 | 5.41 | 5.79 | 5.79 | -2.74% | 2,761 |
| Aug 4, 2025 | 5.99 | 5.99 | 5.77 | 5.95 | 5.95 | 6.30% | 1,798 |
| Aug 1, 2025 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | - | 1,474 |
| Jul 31, 2025 | 5.60 | 5.76 | 5.60 | 5.60 | 5.60 | -5.41% | 17,523 |
| Jul 30, 2025 | 5.82 | 5.92 | 5.64 | 5.92 | 5.92 | -1.33% | 2,095 |
| Jul 29, 2025 | 5.75 | 6.00 | 5.60 | 6.00 | 6.00 | 6.76% | 2,633 |
| Jul 28, 2025 | 6.02 | 6.02 | 5.50 | 5.62 | 5.62 | -2.60% | 1,789 |
| Jul 25, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 7.25% | 328 |
| Jul 24, 2025 | 6.04 | 6.04 | 5.38 | 5.38 | 5.38 | -5.28% | 11,930 |
| Jul 23, 2025 | 5.34 | 5.68 | 5.31 | 5.68 | 5.68 | 7.07% | 31,522 |
| Jul 22, 2025 | 5.60 | 5.60 | 5.31 | 5.31 | 5.31 | 0.72% | 2,058 |
| Jul 21, 2025 | 5.50 | 5.50 | 5.27 | 5.27 | 5.27 | -4.24% | 1,293 |
| Jul 18, 2025 | 5.51 | 5.51 | 5.02 | 5.50 | 5.50 | 9.47% | 1,413 |
| Jul 17, 2025 | 4.75 | 5.05 | 4.75 | 5.02 | 5.02 | 1.91% | 2,717 |
| Jul 16, 2025 | 4.89 | 4.94 | 4.89 | 4.93 | 4.93 | 0.20% | 5,152 |
| Jul 15, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 4.90% | 190 |
| Jul 14, 2025 | 4.35 | 4.69 | 4.35 | 4.69 | 4.69 | -2.35% | 9,135 |
| Jul 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.37% | 488 |
| Jul 10, 2025 | 5.10 | 5.10 | 4.42 | 4.74 | 4.74 | -5.24% | 5,495 |
| Jul 9, 2025 | 5.00 | 5.00 | 4.62 | 5.00 | 5.00 | 6.61% | 7,252 |
| Jul 8, 2025 | 4.52 | 4.69 | 4.52 | 4.69 | 4.69 | 3.92% | 1,241 |
| Jul 7, 2025 | 4.82 | 4.82 | 4.51 | 4.51 | 4.51 | -2.74% | 475 |
| Jul 3, 2025 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -3.83% | 1,808 |
| Jul 2, 2025 | 4.53 | 4.83 | 4.53 | 4.83 | 4.83 | 2.22% | 523 |
| Jul 1, 2025 | 4.65 | 4.72 | 4.65 | 4.72 | 4.72 | -2.68% | 758 |
| Jun 30, 2025 | 4.89 | 4.89 | 4.50 | 4.85 | 4.85 | 13.05% | 4,620 |
| Jun 27, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -8.33% | 269 |
| Jun 26, 2025 | 4.87 | 4.87 | 4.62 | 4.68 | 4.68 | -3.49% | 1,344 |
| Jun 25, 2025 | 4.77 | 4.85 | 4.39 | 4.85 | 4.85 | 10.00% | 2,792 |
| Jun 24, 2025 | 4.45 | 4.45 | 4.41 | 4.41 | 4.41 | -1.05% | 475 |
| Jun 23, 2025 | 4.61 | 4.61 | 4.46 | 4.46 | 4.46 | 2.82% | 1,277 |
| Jun 20, 2025 | 4.51 | 4.51 | 4.33 | 4.33 | 4.33 | -4.35% | 286 |
| Jun 18, 2025 | 4.62 | 4.62 | 4.53 | 4.53 | 4.53 | -1.84% | 5,170 |
| Jun 17, 2025 | 4.68 | 4.68 | 4.62 | 4.62 | 4.62 | 1.25% | 1,690 |
| Jun 16, 2025 | 4.56 | 4.56 | 4.35 | 4.56 | 4.56 | 0.18% | 2,011 |
| Jun 13, 2025 | 4.45 | 4.55 | 4.22 | 4.55 | 4.55 | 0.66% | 2,047 |
| Jun 12, 2025 | 4.42 | 4.52 | 4.42 | 4.52 | 4.52 | 2.73% | 544 |
| Jun 11, 2025 | 4.31 | 4.40 | 4.31 | 4.40 | 4.40 | 0.23% | 2,593 |
| Jun 10, 2025 | 4.55 | 4.55 | 4.19 | 4.39 | 4.39 | 2.74% | 2,670 |
| Jun 9, 2025 | 4.34 | 4.43 | 4.27 | 4.27 | 4.27 | 0.78% | 1,621 |
| Jun 6, 2025 | 4.19 | 4.24 | 4.06 | 4.24 | 4.24 | 0.40% | 1,979 |
| Jun 5, 2025 | 4.11 | 4.22 | 4.03 | 4.22 | 4.22 | 1.44% | 4,282 |
| Jun 4, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2.79% | 564 |
| Jun 3, 2025 | 3.95 | 4.12 | 3.95 | 4.05 | 4.05 | 3.58% | 10,258 |
| Jun 2, 2025 | 4.05 | 4.12 | 3.91 | 3.91 | 3.91 | -5.78% | 10,621 |
| May 30, 2025 | 4.15 | 4.15 | 3.86 | 4.15 | 4.15 | 0.24% | 3,456 |
| May 29, 2025 | 4.25 | 4.25 | 4.10 | 4.14 | 4.14 | 2.02% | 9,994 |