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

Wartsila Oyj ADR (OP: WRTBY )

3.500 +0.200 (+6.06%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 26, 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 (%)
Jul 28, 2023 2.500 61 -0.06(-2.53%)
Jul 24, 2023 2.565 17 +0.13(+5.56%)
Jul 21, 2023 2.450 2.450 2.430 2.430 4,096 +0.08(+3.18%)
Jul 18, 2023 2.355 0 +0.00(+0.21%)
Jul 17, 2023 2.330 2.350 2.330 2.350 1,182 +0.08(+3.71%)
Jul 13, 2023 2.266 17 +0.06(+2.91%)
Jul 12, 2023 2.190 2.202 2.190 2.202 433 +0.03(+1.19%)
Jul 11, 2023 2.176 2.176 2.176 2.176 449 +0.05(+2.16%)
Jul 10, 2023 2.112 2.130 2.112 2.130 1,105 -0.04(-1.62%)
Jul 07, 2023 2.165 2.165 2.124 2.165 203 +0.06(+3.10%)
Jul 06, 2023 2.100 2.100 2.100 2.100 100 -0.03(-1.32%)
Jul 05, 2023 2.150 2.150 2.128 2.128 1,115 -0.12(-5.42%)
Jul 03, 2023 2.250 2.250 2.250 2.250 560 +0.00(+0.00%)
Jun 30, 2023 2.250 2.250 2.250 2.250 2,038 +0.06(+2.97%)
Jun 29, 2023 2.280 2.290 2.185 2.185 1,714 +0.10(+4.55%)
Jun 27, 2023 2.090 34 -0.26(-11.06%)
Jun 23, 2023 2.350 0 -0.05(-2.08%)
Jun 15, 2023 2.400 0 +0.04(+1.69%)
Jun 07, 2023 2.360 0 +0.00(+0.00%)
Jun 06, 2023 2.360 2.360 2.360 2.360 1,673 -0.01(-0.42%)
Jun 05, 2023 2.370 2.370 2.370 2.370 602 +0.02(+0.64%)
May 05, 2023 2.355 0 -0.10(-3.88%)
May 03, 2023 2.450 0 +0.25(+11.36%)
May 01, 2023 2.200 0 -0.10(-4.56%)
Apr 28, 2023 2.220 2.315 2.220 2.305 2,244 +0.10(+4.39%)
Apr 26, 2023 2.208 0 +0.07(+3.17%)
Apr 25, 2023 2.150 2.160 2.140 2.140 1,950 +0.19(+9.75%)
Apr 14, 2023 1.950 0 -0.01(-0.51%)
Apr 12, 2023 1.960 0 +0.11(+5.95%)
Apr 05, 2023 1.850 0 +0.08(+4.23%)
Mar 27, 2023 1.775 0 +0.05(+3.20%)
Mar 22, 2023 1.720 50 -0.03(-1.71%)
Mar 14, 2023 1.750 0 -0.06(-3.58%)
Mar 10, 2023 1.815 0 -0.04(-1.89%)
Mar 08, 2023 1.850 28 -0.01(-0.54%)
Mar 07, 2023 1.890 1.890 1.860 1.860 15,700 -0.04(-2.11%)
Mar 03, 2023 1.900 0 -0.01(-0.52%)
Mar 02, 2023 1.920 1.920 1.910 1.910 1,100 -0.01(-0.52%)
Mar 01, 2023 1.930 1.930 1.920 1.920 1,100 +0.02(+1.05%)
Feb 28, 2023 1.900 1.900 1.900 1.900 100 -0.01(-0.42%)
Feb 27, 2023 1.900 1.908 1.840 1.908 4,100 +0.01(+0.42%)
Feb 22, 2023 1.900 0 -0.03(-1.55%)
Feb 17, 2023 1.930 0 -0.07(-3.50%)
Feb 13, 2023 2.000 148 +0.04(+2.05%)
Feb 07, 2023 1.960 0 +0.01(+0.51%)
Feb 03, 2023 1.950 0 +0.10(+5.41%)
Jan 25, 2023 1.850 0 +0.00(+0.00%)
Jan 19, 2023 1.850 0 -0.02(-1.07%)
Jan 12, 2023 1.870 1 +0.05(+2.75%)
Jan 11, 2023 1.820 1.820 1.820 1.820 328 +0.01(+0.55%)
Jan 09, 2023 1.810 0 +0.18(+11.04%)
Dec 29, 2022 1.630 0 -0.03(-1.81%)
Dec 28, 2022 1.660 1.660 1.660 1.660 500 +0.03(+2.00%)
Dec 23, 2022 1.627 0 -0.01(-0.76%)
Dec 07, 2022 1.640 0 +0.00(+0.31%)
Nov 21, 2022 1.635 0 +0.25(+17.63%)
Nov 07, 2022 1.390 0 +0.03(+2.21%)
Nov 01, 2022 1.360 54 -0.09(-6.53%)
Oct 18, 2022 1.455 0 +0.13(+10.09%)
Oct 17, 2022 1.322 1.322 1.322 1.322 353 +0.02(+1.67%)
Oct 06, 2022 1.300 0 -0.15(-10.34%)
Sep 29, 2022 1.450 0 -0.05(-3.33%)
Sep 20, 2022 1.500 0 -0.20(-11.76%)
Sep 13, 2022 1.700 0 +0.04(+2.41%)
Sep 06, 2022 1.660 7 +0.03(+1.85%)
Sep 02, 2022 1.590 1.630 1.590 1.630 2,444 -0.07(-4.12%)
Aug 31, 2022 1.700 0 -0.04(-2.30%)
Aug 26, 2022 1.740 98 +0.10(+5.94%)
Aug 24, 2022 1.643 0 +0.04(+2.66%)
Aug 23, 2022 1.600 1.600 1.600 1.600 237 -0.03(-1.84%)
Aug 22, 2022 1.630 1.630 1.630 1.630 122 -0.08(-4.68%)
Aug 18, 2022 1.710 0 -0.07(-3.93%)
Aug 10, 2022 1.780 0 +0.10(+5.95%)
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.