Wärtsilä Oyj Abp (WRTBY)
OTCMKTS
· Delayed Price · Currency is USD
4.690
-0.113 (-2.34%)
Jul 14, 2025, 1:00 PM EDT
Wärtsilä Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 4.08 | 4.08 | 3.90 | 4.06 | 4.06 | -0.73% | 1,843 |
| May 27, 2025 | 3.99 | 4.09 | 3.79 | 4.09 | 4.09 | 0.89% | 7,363 |
| May 23, 2025 | 3.99 | 4.05 | 3.87 | 4.05 | 4.05 | 4.43% | 2,415 |
| May 22, 2025 | 4.12 | 4.12 | 3.88 | 3.88 | 3.88 | -7.84% | 1,701 |
| 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 |