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 UNCHANGED
Last 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 (%)
Jun 16, 2022 1.440 0 -0.17(-10.76%)
Jun 10, 2022 1.614 0 -0.11(-6.18%)
Jun 09, 2022 1.720 1.720 1.720 1.720 500 +0.00(+0.00%)
Jun 08, 2022 1.720 1.720 1.720 1.720 1,305 +0.07(+4.24%)
Jun 06, 2022 1.650 0 -0.10(-5.71%)
Jun 03, 2022 1.750 1.750 1.750 1.750 2,453 +0.09(+5.42%)
Jun 01, 2022 1.660 49 -0.01(-0.60%)
May 31, 2022 1.630 1.670 1.630 1.670 2,900 +0.08(+4.90%)
May 24, 2022 1.592 0 -0.03(-1.73%)
May 23, 2022 1.620 1.620 1.620 1.620 1,450 +0.07(+4.52%)
May 20, 2022 1.550 1.550 1.550 1.550 550 +0.07(+4.73%)
May 13, 2022 1.480 3 +0.05(+3.50%)
May 12, 2022 1.430 1.430 1.430 1.430 500 -0.03(-2.05%)
May 11, 2022 1.460 1.460 1.460 1.460 927 +0.02(+1.74%)
May 10, 2022 1.460 1.460 1.435 1.435 2,340 +0.02(+1.06%)
May 09, 2022 1.440 1.440 1.420 1.420 2,039 -0.09(-5.96%)
May 05, 2022 1.510 75 -0.10(-6.21%)
May 02, 2022 1.610 0 -0.05(-3.01%)
Apr 28, 2022 1.660 0 -0.01(-0.30%)
Apr 27, 2022 1.665 1.665 1.665 1.665 1,808 +0.04(+2.78%)
Apr 26, 2022 1.650 1.650 1.620 1.620 1,029 -0.16(-8.99%)
Apr 25, 2022 1.800 1.800 1.780 1.780 2,150 +0.03(+1.71%)
Apr 22, 2022 1.750 1.750 1.740 1.750 300 -0.04(-2.37%)
Apr 20, 2022 1.792 0 +0.05(+3.02%)
Apr 06, 2022 1.740 0 -0.11(-5.95%)
Apr 01, 2022 1.850 0 -0.02(-1.07%)
Mar 31, 2022 1.870 1.870 1.870 1.870 1,020 -0.01(-0.54%)
Mar 30, 2022 1.940 1.940 1.880 1.880 2,500 -0.43(-18.61%)
Mar 23, 2022 2.310 30 +0.09(+4.05%)
Mar 18, 2022 2.220 0 +0.07(+3.02%)
Mar 01, 2022 2.155 0 -0.06(-2.49%)
Feb 22, 2022 2.210 16 -0.04(-1.78%)
Feb 14, 2022 2.250 0 -0.03(-1.32%)
Feb 08, 2022 2.280 0 -0.08(-3.39%)
Jan 28, 2022 2.360 0 -0.27(-10.27%)
Jan 27, 2022 2.690 2.690 2.630 2.630 1,565 +0.03(+1.15%)
Jan 24, 2022 2.600 0 -0.25(-8.77%)
Jan 18, 2022 2.850 0 +0.11(+4.01%)
Jan 10, 2022 2.740 0 -0.05(-1.70%)
Jan 07, 2022 2.788 2.788 2.788 2.788 800 -0.13(-4.54%)
Jan 05, 2022 2.920 2.920 2.920 0 +0.05(+1.74%)
Jan 04, 2022 2.890 2.890 2.870 2.870 3,025 +0.07(+2.50%)
Jan 03, 2022 2.800 2.800 2.800 2.800 2,000 +0.08(+2.87%)
Dec 30, 2021 2.722 2.722 2.722 0 +0.05(+1.95%)
Dec 23, 2021 2.670 2.670 2.670 0 +0.15(+5.95%)
Dec 20, 2021 2.520 2.520 2.520 0 -0.18(-6.67%)
Dec 09, 2021 2.700 2.700 2.700 87 +0.05(+1.89%)
Dec 06, 2021 2.650 2.650 2.650 71 +0.00(+0.00%)
Dec 03, 2021 2.640 2.650 2.640 2.650 514 -0.15(-5.19%)
Dec 01, 2021 2.795 2.795 2.795 0 -0.03(-1.01%)
Nov 29, 2021 2.824 2.824 2.824 0 +0.01(+0.48%)
Nov 23, 2021 2.810 2.810 2.810 51 -0.29(-9.35%)
Nov 16, 2021 3.100 3.100 3.100 0 +0.21(+7.08%)
Nov 12, 2021 2.895 2.895 2.895 0 -0.00(-0.17%)
Nov 11, 2021 2.900 2.900 2.900 2.900 464 +0.00(+0.00%)
Nov 09, 2021 2.840 2.900 2.840 2.900 2,229 +0.06(+2.11%)
Nov 05, 2021 2.840 2.840 2.840 36 +0.00(+0.00%)
Nov 04, 2021 2.740 2.890 2.740 2.840 1,019 +0.20(+7.58%)
Oct 26, 2021 2.640 2.640 2.640 2.640 340 +0.10(+3.94%)
Oct 22, 2021 2.540 2.540 2.540 0 -0.01(-0.39%)
Oct 20, 2021 2.550 2.550 2.550 184 +0.11(+4.51%)
Oct 19, 2021 2.440 2.440 2.440 2.440 300 +0.02(+0.83%)
Oct 18, 2021 2.420 2.420 2.420 2.420 672 -0.08(-3.39%)
Oct 15, 2021 2.505 2.505 2.505 2.505 6,000 +0.12(+5.25%)
Oct 12, 2021 2.380 2.380 2.380 0 +0.00(+0.00%)
Oct 08, 2021 2.380 2.380 2.380 0 +0.01(+0.42%)
Oct 06, 2021 2.370 2.370 2.370 68 +0.07(+3.04%)
Oct 04, 2021 2.300 2.300 2.300 0 +0.01(+0.44%)
Oct 01, 2021 2.290 2.290 2.290 2.290 150 -0.06(-2.55%)
Sep 30, 2021 2.350 2.350 2.350 2.350 560 -0.01(-0.42%)
Sep 29, 2021 2.450 2.450 2.360 2.360 1,083 -0.03(-1.26%)
Sep 28, 2021 2.390 2.390 2.390 2.390 1,001 -0.07(-2.85%)
Sep 24, 2021 2.460 2.460 2.460 1 -0.06(-2.38%)
Sep 23, 2021 2.520 2.520 2.520 2.520 192 +0.10(+4.13%)
Sep 20, 2021 2.420 2.420 2.420 7 -0.23(-8.68%)
Sep 15, 2021 2.650 2.650 2.650 36 -0.11(-3.99%)
Sep 14, 2021 2.790 2.790 2.685 2.760 3,776 -0.08(-2.82%)
Sep 10, 2021 2.840 2.840 2.840 0 +0.06(+2.16%)
Sep 01, 2021 2.780 2.780 2.780 0 -0.27(-8.85%)
Aug 27, 2021 3.050 3.050 3.050 121 +0.22(+7.77%)
Aug 26, 2021 2.815 2.830 2.660 2.830 1,401 +0.03(+1.07%)
Aug 23, 2021 2.800 2.800 2.800 10 +0.06(+2.19%)
Aug 20, 2021 2.740 2.740 2.740 2.740 766 -0.16(-5.52%)
Aug 19, 2021 2.900 2.900 2.900 2.900 250 -0.10(-3.33%)
Aug 13, 2021 3.000 3.000 3.000 25 +0.00(+0.00%)
Aug 12, 2021 3.000 3.000 3.000 3.000 4,000 +0.06(+2.21%)
Aug 11, 2021 2.935 2.935 2.935 2.935 102 -0.02(-0.84%)
Aug 10, 2021 2.960 2.960 2.960 2.960 200 -0.08(-2.63%)
Aug 06, 2021 3.040 3.040 3.040 0 +0.00(+0.00%)
Aug 05, 2021 3.150 3.150 3.040 3.040 343 +0.10(+3.23%)
Jul 20, 2021 2.945 2.945 2.945 1 -0.08(-2.48%)
Jul 16, 2021 3.020 3.020 3.020 41 -0.08(-2.58%)
Jul 15, 2021 3.160 3.170 3.100 3.100 1,887 +0.08(+2.72%)
Jul 14, 2021 3.018 3.018 3.018 3.018 1,500 +0.16(+5.52%)
Jul 13, 2021 2.860 2.860 2.860 2.860 484 -0.09(-3.05%)
Jul 06, 2021 2.950 2.950 2.950 0 -0.26(-8.10%)
Jul 02, 2021 3.040 3.210 3.040 3.210 413 +0.17(+5.52%)
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.