Wärtsilä Oyj Abp (WRTBY)
OTCMKTS · Delayed Price · Currency is USD
8.18
+0.27 (3.41%)
At close: Jun 3, 2026
WRTBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 8.56 | 8.72 | 8.56 | 8.68 | 8.68 | 3.33% | 50,561 |
| May 5, 2026 | 8.49 | 8.49 | 8.32 | 8.40 | 8.40 | 0.12% | 18,829 |
| May 4, 2026 | 8.41 | 8.56 | 8.21 | 8.39 | 8.39 | -1.29% | 37,983 |
| May 1, 2026 | 8.28 | 8.70 | 8.28 | 8.50 | 8.50 | -0.58% | 41,571 |
| Apr 30, 2026 | 8.45 | 8.60 | 8.37 | 8.55 | 8.55 | 3.59% | 36,305 |
| Apr 29, 2026 | 8.76 | 8.76 | 8.25 | 8.25 | 8.25 | -2.43% | 27,787 |
| Apr 28, 2026 | 8.67 | 8.67 | 8.31 | 8.46 | 8.46 | -6.54% | 64,291 |
| Apr 27, 2026 | 9.27 | 9.27 | 8.86 | 9.05 | 9.05 | 1.14% | 88,482 |
| Apr 24, 2026 | 9.18 | 9.22 | 8.95 | 8.95 | 8.95 | -5.69% | 43,653 |
| Apr 23, 2026 | 9.38 | 9.49 | 9.18 | 9.49 | 9.49 | 6.51% | 17,863 |
| Apr 22, 2026 | 8.80 | 8.92 | 8.66 | 8.91 | 8.91 | 1.83% | 25,069 |
| Apr 21, 2026 | 8.76 | 8.78 | 8.45 | 8.75 | 8.75 | -0.11% | 17,402 |
| Apr 20, 2026 | 8.60 | 8.76 | 8.50 | 8.76 | 8.76 | 3.91% | 12,444 |
| Apr 17, 2026 | 8.72 | 8.88 | 8.43 | 8.43 | 8.43 | -0.71% | 13,823 |
| Apr 16, 2026 | 8.60 | 8.60 | 8.31 | 8.49 | 8.49 | 2.14% | 34,958 |
| Apr 15, 2026 | 8.18 | 8.35 | 8.18 | 8.31 | 8.31 | -2.44% | 17,349 |
| Apr 14, 2026 | 8.62 | 8.62 | 8.39 | 8.52 | 8.52 | 1.55% | 6,680 |
| Apr 13, 2026 | 8.17 | 8.48 | 8.14 | 8.39 | 8.39 | 1.67% | 15,774 |
| Apr 10, 2026 | 8.18 | 8.32 | 8.16 | 8.25 | 8.25 | 0.46% | 42,585 |
| Apr 9, 2026 | 8.18 | 8.22 | 8.11 | 8.22 | 8.22 | 0.23% | 4,182 |
| Apr 8, 2026 | 8.44 | 8.44 | 8.01 | 8.20 | 8.20 | 6.34% | 46,416 |
| Apr 7, 2026 | 7.77 | 7.77 | 7.50 | 7.71 | 7.71 | -3.05% | 15,127 |
| Apr 6, 2026 | 7.92 | 7.95 | 7.65 | 7.95 | 7.95 | 3.38% | 4,893 |
| Apr 2, 2026 | 7.57 | 7.74 | 7.43 | 7.69 | 7.69 | -2.29% | 12,258 |
| Apr 1, 2026 | 7.59 | 7.90 | 7.59 | 7.87 | 7.87 | 8.70% | 10,885 |
| Mar 31, 2026 | 7.37 | 7.57 | 7.24 | 7.24 | 7.24 | 1.90% | 12,250 |
| Mar 30, 2026 | 7.15 | 7.20 | 7.06 | 7.11 | 7.11 | -1.86% | 4,023 |
| Mar 27, 2026 | 7.25 | 7.35 | 7.15 | 7.24 | 7.24 | -3.60% | 4,574 |
| Mar 26, 2026 | 7.48 | 7.70 | 7.48 | 7.51 | 7.51 | -2.09% | 3,101 |
| Mar 25, 2026 | 7.68 | 7.68 | 7.67 | 7.67 | 7.67 | 1.96% | 1,206 |
| Mar 24, 2026 | 7.34 | 7.52 | 7.33 | 7.52 | 7.52 | 0.84% | 7,144 |