Wärtsilä Oyj Abp (WRTBY)
OTCMKTS · Delayed Price · Currency is USD
8.19
-0.12 (-1.44%)
May 11, 2026, 10:19 AM EST
WRTBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.13% | 34,958 |
| Apr 15, 2026 | 8.18 | 8.35 | 8.18 | 8.31 | 8.31 | -2.43% | 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 | 1.66% | 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 | 6.33% | 46,416 |
| Apr 7, 2026 | 7.77 | 7.77 | 7.50 | 7.71 | 7.71 | -3.04% | 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 | 1.95% | 1,206 |
| Mar 24, 2026 | 7.34 | 7.52 | 7.33 | 7.52 | 7.52 | 0.84% | 7,144 |
| Mar 23, 2026 | 7.55 | 7.65 | 7.43 | 7.46 | 7.46 | 2.68% | 18,442 |
| Mar 20, 2026 | 7.35 | 7.54 | 7.27 | 7.27 | 7.27 | -4.07% | 5,699 |
| Mar 19, 2026 | 7.41 | 7.63 | 7.41 | 7.57 | 7.57 | -1.26% | 6,511 |
| Mar 18, 2026 | 7.72 | 7.81 | 7.49 | 7.67 | 7.67 | -0.69% | 3,016 |
| Mar 17, 2026 | 7.59 | 7.74 | 7.49 | 7.72 | 7.72 | 2.63% | 13,256 |
| Mar 16, 2026 | 7.65 | 7.67 | 7.31 | 7.53 | 7.53 | -0.59% | 8,957 |
| Mar 13, 2026 | 7.86 | 7.86 | 7.45 | 7.57 | 7.49 | -2.82% | 27,581 |
| Mar 12, 2026 | 7.86 | 7.96 | 7.73 | 7.79 | 7.70 | - | 3,068 |
| Mar 11, 2026 | 7.98 | 8.24 | 7.60 | 7.79 | 7.70 | -1.37% | 17,360 |
| Mar 10, 2026 | 7.97 | 7.97 | 7.88 | 7.90 | 7.81 | 3.92% | 3,650 |
| Mar 9, 2026 | 7.59 | 7.60 | 7.42 | 7.60 | 7.52 | -3.92% | 13,015 |
| Mar 6, 2026 | 7.70 | 7.91 | 7.60 | 7.91 | 7.82 | 1.24% | 3,758 |
| Mar 5, 2026 | 8.16 | 8.16 | 7.76 | 7.81 | 7.73 | -2.22% | 13,098 |
| Mar 4, 2026 | 8.06 | 8.28 | 7.99 | 7.99 | 7.90 | 0.69% | 19,331 |
| Mar 3, 2026 | 8.13 | 8.13 | 7.77 | 7.94 | 7.85 | -8.37% | 15,594 |