Wärtsilä Oyj Abp (WRTBY)
OTCMKTS · Delayed Price · Currency is USD
6.98
+0.20 (2.95%)
At close: Jul 20, 2026
WRTBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.05 | 7.05 | 7.03 | 7.03 | - | 3.69% | - |
| Jul 17, 2026 | 6.66 | 6.84 | 6.65 | 6.78 | 6.78 | 0.89% | 27,576 |
| Jul 16, 2026 | 6.84 | 6.84 | 6.72 | 6.72 | 6.72 | -2.18% | 87,774 |
| Jul 15, 2026 | 6.93 | 7.10 | 6.79 | 6.87 | 6.87 | 1.63% | 15,985 |
| Jul 14, 2026 | 6.89 | 7.01 | 6.76 | 6.76 | 6.76 | 0.90% | 385,575 |
| Jul 13, 2026 | 6.94 | 6.99 | 6.69 | 6.70 | 6.70 | -1.62% | 89,843 |
| Jul 10, 2026 | 7.01 | 7.04 | 6.80 | 6.81 | 6.81 | -0.15% | 28,184 |
| Jul 9, 2026 | 6.87 | 7.01 | 6.82 | 6.82 | 6.82 | -1.30% | 79,706 |
| Jul 8, 2026 | 6.82 | 6.91 | 6.75 | 6.91 | 6.91 | -2.81% | 55,739 |
| Jul 7, 2026 | 7.00 | 7.13 | 6.85 | 7.11 | 7.11 | -1.52% | 21,717 |
| Jul 6, 2026 | 7.30 | 7.37 | 7.22 | 7.22 | 7.22 | 0.28% | 39,705 |
| Jul 2, 2026 | 7.52 | 7.52 | 7.19 | 7.20 | 7.20 | -2.44% | 44,046 |
| Jul 1, 2026 | 7.43 | 7.54 | 7.33 | 7.38 | 7.38 | -3.15% | 19,941 |
| Jun 30, 2026 | 7.63 | 7.63 | 7.53 | 7.62 | 7.62 | 0.93% | 19,193 |
| Jun 29, 2026 | 7.37 | 7.55 | 7.37 | 7.55 | 7.55 | 4.14% | 84,990 |
| Jun 26, 2026 | 7.30 | 7.32 | 7.18 | 7.25 | 7.25 | -1.26% | 20,996 |
| Jun 25, 2026 | 7.64 | 7.64 | 7.31 | 7.34 | 7.34 | -1.84% | 21,589 |
| Jun 24, 2026 | 7.28 | 7.48 | 7.26 | 7.48 | 7.48 | 0.94% | 13,103 |
| Jun 23, 2026 | 7.42 | 7.59 | 7.35 | 7.41 | 7.41 | -5.84% | 49,044 |
| Jun 22, 2026 | 7.89 | 7.99 | 7.78 | 7.87 | 7.87 | 0.90% | 42,196 |
| Jun 18, 2026 | 8.00 | 8.00 | 7.66 | 7.80 | 7.80 | -0.45% | 29,622 |
| Jun 17, 2026 | 7.74 | 7.96 | 7.74 | 7.84 | 7.84 | 1.10% | 12,477 |
| Jun 16, 2026 | 7.55 | 7.81 | 7.55 | 7.75 | 7.75 | 3.47% | 25,369 |
| Jun 15, 2026 | 7.53 | 7.71 | 7.49 | 7.49 | 7.49 | -2.98% | 91,704 |
| Jun 12, 2026 | 7.79 | 7.79 | 7.58 | 7.72 | 7.72 | -1.03% | 21,522 |
| Jun 11, 2026 | 7.58 | 7.89 | 7.49 | 7.80 | 7.80 | 0.13% | 96,615 |
| Jun 10, 2026 | 7.89 | 7.89 | 7.55 | 7.79 | 7.79 | -3.47% | 32,017 |
| Jun 9, 2026 | 8.44 | 8.44 | 8.05 | 8.07 | 8.07 | -2.06% | 61,505 |
| Jun 8, 2026 | 8.09 | 8.40 | 8.09 | 8.24 | 8.24 | 1.85% | 45,107 |
| Jun 5, 2026 | 8.19 | 8.46 | 8.02 | 8.09 | 8.09 | -3.58% | 24,352 |
| Jun 4, 2026 | 8.33 | 8.39 | 8.25 | 8.39 | 8.39 | 2.57% | 27,375 |
| Jun 3, 2026 | 8.17 | 8.31 | 8.09 | 8.18 | 8.18 | 3.41% | 18,168 |
| Jun 2, 2026 | 8.13 | 8.13 | 7.90 | 7.91 | 7.91 | 2.20% | 60,890 |
| Jun 1, 2026 | 7.79 | 7.83 | 7.66 | 7.74 | 7.74 | -4.03% | 59,973 |
| May 29, 2026 | 8.14 | 8.14 | 8.02 | 8.07 | 8.07 | -2.24% | 24,972 |
| May 28, 2026 | 8.35 | 8.35 | 8.15 | 8.25 | 8.25 | -3.51% | 39,703 |
| May 27, 2026 | 8.76 | 8.76 | 8.39 | 8.55 | 8.55 | 0.35% | 28,406 |
| May 26, 2026 | 8.59 | 8.71 | 8.52 | 8.52 | 8.52 | 4.00% | 15,112 |
| May 22, 2026 | 8.14 | 8.22 | 8.12 | 8.19 | 8.19 | 2.92% | 16,572 |
| May 21, 2026 | 8.02 | 8.16 | 7.95 | 7.96 | 7.96 | -1.36% | 106,410 |
| May 20, 2026 | 7.79 | 8.07 | 7.79 | 8.07 | 8.07 | 4.13% | 10,378 |
| May 19, 2026 | 7.95 | 7.95 | 7.73 | 7.75 | 7.75 | -4.67% | 407,361 |
| May 18, 2026 | 8.18 | 8.21 | 7.97 | 8.13 | 8.13 | 2.33% | 82,446 |
| May 15, 2026 | 8.06 | 8.12 | 7.93 | 7.95 | 7.95 | -8.17% | 58,373 |
| May 14, 2026 | 8.75 | 8.76 | 8.58 | 8.65 | 8.65 | 1.67% | 44,116 |
| May 13, 2026 | 8.22 | 8.51 | 8.15 | 8.51 | 8.51 | 5.06% | 48,628 |
| May 12, 2026 | 8.23 | 8.30 | 8.02 | 8.10 | 8.10 | -1.04% | 19,539 |
| May 11, 2026 | 8.15 | 8.32 | 8.09 | 8.19 | 8.19 | -1.50% | 55,552 |
| May 8, 2026 | 8.21 | 8.46 | 8.19 | 8.31 | 8.31 | -0.24% | 43,618 |
| May 7, 2026 | 8.71 | 8.71 | 8.33 | 8.33 | 8.33 | -4.03% | 5,852 |