Wärtsilä Oyj Abp (WRTBY)
OTCMKTS · Delayed Price · Currency is USD
7.41
+0.03 (0.41%)
At close: Jan 9, 2026
Wärtsilä Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 6.33 | 6.45 | 6.32 | 6.42 | 6.42 | 0.86% | 4,745 |
| Nov 25, 2025 | 6.21 | 6.37 | 6.21 | 6.36 | 6.36 | - | 5,372 |
| Nov 24, 2025 | 6.16 | 6.36 | 6.16 | 6.36 | 6.36 | 0.63% | 1,738 |
| 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 |