Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wartsila Corp (OP: WRTBF )

19.31 +1.86 (+10.66%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 10.90 10.90 10.90 10.90 100 +0.15(+1.40%)
Mar 26, 2021 10.75 10.75 10.75 0 +0.00(+0.00%)
Mar 19, 2021 10.75 10.75 10.75 0 +0.00(+0.00%)
Mar 17, 2021 10.75 10.75 10.75 0 -0.55(-4.87%)
Mar 16, 2021 11.30 11.30 11.30 11.30 500 +0.30(+2.73%)
Mar 15, 2021 11.00 11.00 11.00 11.00 800 +0.25(+2.33%)
Mar 12, 2021 10.75 10.75 10.75 2,000 +0.00(+0.00%)
Mar 08, 2021 10.75 10.75 10.75 0 -0.50(-4.44%)
Mar 05, 2021 11.25 11.25 11.25 11.25 2,000 +0.00(+0.00%)
Mar 03, 2021 11.25 11.25 11.25 0 -0.30(-2.60%)
Mar 02, 2021 11.55 11.55 11.55 10 +0.00(+0.00%)
Mar 01, 2021 11.55 11.55 11.55 11.55 145 +0.15(+1.32%)
Feb 24, 2021 11.40 11.40 11.40 0 +0.90(+8.57%)
Feb 23, 2021 10.50 10.50 10.50 10 +0.00(+0.00%)
Feb 22, 2021 10.10 10.50 10.10 10.50 250 +0.55(+5.53%)
Feb 18, 2021 9.950 9.950 9.950 0 -0.25(-2.45%)
Feb 17, 2021 10.20 10.20 10.20 90 +0.00(+0.00%)
Feb 16, 2021 10.15 10.20 10.15 10.20 260 +0.04(+0.39%)
Feb 11, 2021 10.16 10.16 10.16 0 +0.06(+0.59%)
Feb 10, 2021 10.10 10.10 10.10 38 +0.00(+0.00%)
Feb 09, 2021 10.10 10.10 10.10 10.10 100 +0.10(+1.00%)
Feb 08, 2021 10.00 10.00 10.00 50 +0.00(+0.00%)
Feb 04, 2021 10.00 10.00 10.00 0 +0.00(+0.00%)
Feb 03, 2021 10.00 10.00 10.00 70 +0.00(+0.00%)
Feb 02, 2021 10.00 10.00 10.00 10.00 100 -0.10(-0.99%)
Jan 28, 2021 10.10 10.10 10.10 0 -0.05(-0.49%)
Jan 25, 2021 10.15 10.15 10.15 0 -0.40(-3.79%)
Jan 22, 2021 10.55 10.55 10.55 90 +0.00(+0.00%)
Jan 20, 2021 10.55 10.55 10.55 10.55 174 -0.95(-8.26%)
Jan 19, 2021 11.50 11.50 11.50 11.50 4,951 +0.55(+5.02%)
Jan 14, 2021 10.95 10.95 10.95 0 +0.10(+0.92%)
Jan 12, 2021 10.85 10.85 10.85 0 -0.05(-0.46%)
Jan 11, 2021 10.90 10.90 10.90 10.90 137 +0.20(+1.87%)
Jan 08, 2021 10.70 10.70 10.70 10.70 300 +0.35(+3.38%)
Jan 07, 2021 10.35 10.35 10.35 10 +0.00(+0.00%)
Jan 05, 2021 10.35 10.35 10.35 0 +0.00(+0.00%)
Jan 04, 2021 10.35 10.35 10.35 10.35 1,000 +0.45(+4.55%)
Dec 30, 2020 9.900 9.900 9.900 0 -0.30(-2.94%)
Dec 28, 2020 10.20 10.20 10.20 0 +0.20(+2.00%)
Dec 23, 2020 10.00 10.00 10.00 0 -0.31(-3.01%)
Dec 22, 2020 10.31 10.31 10.31 51 +0.00(+0.00%)
Dec 16, 2020 10.31 10.31 10.31 0 +0.00(+0.00%)
Dec 11, 2020 10.31 10.31 10.31 0 +0.00(+0.00%)
Dec 10, 2020 10.31 10.31 10.31 32 +0.00(+0.00%)
Dec 09, 2020 10.29 10.31 10.29 10.31 1,857 +0.31(+3.10%)
Dec 08, 2020 10.00 10.00 10.00 50 +0.00(+0.00%)
Dec 07, 2020 10.00 10.00 10.00 10 +0.00(+0.00%)
Dec 04, 2020 10.00 10.00 10.00 10.00 2,000 +0.56(+5.93%)
Dec 02, 2020 9.440 9.440 9.440 0 +0.00(+0.00%)
Nov 30, 2020 9.440 9.440 9.440 0 +0.00(+0.00%)
Nov 17, 2020 9.440 9.440 9.440 0 +0.44(+4.89%)
Nov 12, 2020 9.000 9.000 9.000 0 -0.21(-2.28%)
Nov 11, 2020 9.210 9.210 9.210 9.210 10,000 -0.04(-0.43%)
Nov 10, 2020 9.250 9.250 9.250 50 +0.00(+0.00%)
Nov 09, 2020 9.450 9.450 9.250 9.250 1,570 +1.34(+16.94%)
Oct 30, 2020 7.910 7.910 7.910 0 +0.00(+0.00%)
Oct 28, 2020 7.910 7.910 7.910 0 -1.08(-12.01%)
Oct 23, 2020 8.990 8.990 8.990 0 -0.11(-1.21%)
Oct 20, 2020 9.100 9.100 9.100 0 +0.46(+5.32%)
Oct 19, 2020 8.640 8.640 8.640 8.640 150 +0.28(+3.35%)
Oct 13, 2020 8.360 8.360 8.360 0 -0.14(-1.65%)
Oct 12, 2020 8.750 8.750 8.500 8.500 272 +0.08(+0.95%)
Oct 08, 2020 8.420 8.420 8.420 0 +0.64(+8.23%)
Oct 05, 2020 7.780 7.780 7.780 0 -0.03(-0.38%)
Sep 30, 2020 7.810 7.810 7.810 0 +0.00(+0.00%)
Sep 29, 2020 7.810 7.810 7.810 7.810 2,439 -0.39(-4.76%)
Sep 23, 2020 8.200 8.200 8.200 0 +0.00(+0.00%)
Sep 18, 2020 8.200 8.200 8.200 0 -0.10(-1.20%)
Sep 15, 2020 8.300 8.300 8.300 0 +0.00(+0.00%)
Sep 09, 2020 8.300 8.300 8.300 0 -0.25(-2.94%)
Aug 31, 2020 8.552 8.552 8.552 0 -0.30(-3.37%)
Aug 25, 2020 8.850 8.850 8.850 0 +0.00(+0.00%)
Aug 20, 2020 8.850 8.850 8.850 0 +0.00(+0.00%)
Aug 12, 2020 8.850 8.850 8.850 0 +0.55(+6.63%)
Aug 10, 2020 8.300 8.300 8.300 0 +0.00(+0.00%)
Aug 04, 2020 8.300 8.300 8.300 0 +0.00(+0.00%)
Jul 08, 2020 8.300 8.300 8.300 0 +0.00(+0.00%)
Jul 06, 2020 8.300 8.300 8.300 0 +0.00(+0.00%)
Jul 02, 2020 8.300 8.300 8.300 8.300 6,000 +0.10(+1.22%)
Jun 24, 2020 8.200 8.200 8.200 0 +0.00(+0.00%)
Jun 23, 2020 8.200 8.200 8.200 12 +0.00(+0.00%)
Jun 15, 2020 8.200 8.200 8.200 0 +0.00(+0.01%)
Jun 11, 2020 8.199 8.199 8.199 0 +0.20(+2.49%)
Jun 09, 2020 8.000 8.000 8.000 0 -0.16(-2.00%)
Jun 08, 2020 8.163 8.163 8.163 50 +0.00(+0.00%)
Jun 03, 2020 8.163 8.163 8.163 0 +0.00(+0.00%)
May 28, 2020 8.163 8.163 8.163 0 +0.66(+8.84%)
May 27, 2020 7.500 7.500 7.500 25 +0.00(+0.00%)
May 26, 2020 7.500 7.500 7.500 7.500 100 +0.25(+3.45%)
May 22, 2020 7.250 7.250 7.250 1,860 +0.00(+0.00%)
May 19, 2020 7.250 7.250 7.250 0 +0.00(+0.00%)
May 18, 2020 7.250 7.250 7.250 7.250 315 +0.16(+2.26%)
May 11, 2020 7.090 7.090 7.090 0 -0.20(-2.74%)
May 08, 2020 7.290 7.290 7.290 7.290 700 +0.14(+2.02%)
May 06, 2020 7.146 7.146 7.146 0 +0.10(+1.35%)
Apr 27, 2020 7.050 7.050 7.050 0 +0.00(+0.00%)
Apr 22, 2020 7.050 7.050 7.050 0 +0.13(+1.91%)
Apr 21, 2020 6.918 6.918 6.918 6.918 6,699 -0.43(-5.88%)
Apr 16, 2020 7.350 7.350 7.350 0 +0.00(+0.00%)
Apr 15, 2020 7.350 7.350 7.350 7.350 500 -0.63(-7.89%)
Apr 14, 2020 7.661 7.980 7.661 7.980 571 +0.18(+2.31%)
Apr 09, 2020 7.800 7.800 7.800 0 +0.00(+0.00%)
Apr 07, 2020 7.800 7.800 7.800 0 +1.32(+20.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.