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

Wartsila Corp (OP: WRTBF )

17.05 +0.40 (+2.40%)
Streaming Delayed Price Updated: 2:41 PM 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 (%)
Mar 26, 2019 15.43 15.43 15.43 0 -1.18(-7.13%)
Mar 20, 2019 16.62 16.62 16.62 0 +0.62(+3.87%)
Mar 18, 2019 16.00 16.00 16.00 0 -0.10(-0.62%)
Feb 25, 2019 16.10 16.10 16.10 0 -0.21(-1.26%)
Feb 19, 2019 16.31 16.31 16.31 0 +0.21(+1.28%)
Feb 15, 2019 16.10 16.10 16.10 747 +0.00(+0.00%)
Feb 13, 2019 16.10 16.10 16.10 0 +0.10(+0.63%)
Feb 11, 2019 16.00 16.00 16.00 0 +0.16(+1.03%)
Feb 08, 2019 15.84 15.84 15.84 15.84 93,400 -0.03(-0.19%)
Feb 07, 2019 15.87 15.87 15.87 15.87 150 -0.65(-3.94%)
Feb 06, 2019 16.52 16.52 16.52 0 +0.27(+1.64%)
Jan 31, 2019 16.25 16.25 16.25 0 -0.33(-2.01%)
Jan 28, 2019 16.58 16.58 16.58 0 +0.13(+0.81%)
Jan 25, 2019 16.45 16.45 16.45 16.45 600 +0.30(+1.86%)
Jan 24, 2019 16.13 16.15 16.13 16.15 319 +0.10(+0.62%)
Jan 23, 2019 16.05 16.05 16.05 99 +0.00(+0.00%)
Jan 22, 2019 16.05 16.05 16.05 16.05 225 +0.03(+0.19%)
Jan 18, 2019 16.02 16.02 16.02 1,051 +0.00(+0.00%)
Jan 17, 2019 16.02 16.02 16.02 16.02 1,242 -0.23(-1.42%)
Jan 16, 2019 16.25 16.25 16.25 16.25 857 +0.25(+1.56%)
Jan 14, 2019 16.00 16.00 16.00 0 -0.43(-2.62%)
Jan 10, 2019 16.43 16.43 16.43 0 -0.06(-0.38%)
Jan 09, 2019 16.40 16.49 16.40 16.49 12,305 +0.96(+6.19%)
Jan 08, 2019 15.53 15.53 15.53 0 -0.47(-2.93%)
Jan 07, 2019 16.00 16.00 16.00 50 +0.00(+0.00%)
Jan 04, 2019 16.00 16.00 16.00 16.00 100 +0.74(+4.82%)
Jan 03, 2019 15.26 15.26 15.26 15.26 412 -0.49(-3.08%)
Dec 28, 2018 15.75 15.75 15.75 0 +0.09(+0.56%)
Dec 27, 2018 15.66 15.66 15.66 15.66 1,465 +0.16(+1.05%)
Dec 24, 2018 15.50 15.50 15.50 0 -0.66(-4.08%)
Dec 19, 2018 16.16 16.16 16.16 0 +0.33(+2.07%)
Dec 18, 2018 15.83 15.83 15.83 0 -0.17(-1.04%)
Dec 13, 2018 16.00 16.00 16.00 0 -0.17(-1.03%)
Dec 12, 2018 16.17 16.17 16.17 16.17 187 -0.13(-0.82%)
Dec 11, 2018 16.30 16.30 16.30 100 +0.00(+0.00%)
Dec 10, 2018 16.30 16.30 16.30 16.30 100 +0.04(+0.24%)
Dec 07, 2018 16.15 16.26 16.15 16.26 1,100 +0.27(+1.71%)
Dec 06, 2018 16.32 16.32 15.99 297 -0.34(-2.05%)
Dec 04, 2018 16.32 16.32 16.32 0 +0.00(+0.00%)
Nov 30, 2018 16.32 16.32 16.32 0 -0.47(-2.81%)
Nov 29, 2018 16.53 16.53 16.79 12,548 +0.51(+3.13%)
Nov 28, 2018 16.28 16.28 16.28 20 +0.00(+0.00%)
Nov 27, 2018 16.28 16.28 16.28 0 +0.00(+0.00%)
Nov 23, 2018 16.28 16.28 16.28 0 -0.58(-3.41%)
Nov 21, 2018 16.86 16.86 16.86 0 +0.00(+0.00%)
Nov 16, 2018 16.86 16.86 16.86 0 -0.01(-0.08%)
Nov 15, 2018 16.87 16.87 16.87 16.87 1,041 -0.23(-1.33%)
Nov 14, 2018 17.10 17.10 17.10 17.10 13,381 -0.65(-3.66%)
Nov 07, 2018 17.75 17.75 17.75 0 +0.20(+1.14%)
Nov 06, 2018 17.55 17.55 17.55 17.55 1,100 +0.60(+3.56%)
Oct 31, 2018 16.95 16.95 16.95 0 +0.00(+0.00%)
Oct 29, 2018 16.95 16.95 16.95 0 +1.49(+9.67%)
Oct 25, 2018 15.45 15.45 15.45 0 +0.10(+0.66%)
Oct 24, 2018 15.85 15.87 15.35 15.35 112,392 -1.11(-6.75%)
Oct 22, 2018 16.46 16.46 16.46 0 -0.44(-2.60%)
Oct 18, 2018 16.90 16.90 16.90 0 +0.00(+0.00%)
Oct 17, 2018 16.90 16.90 16.90 16.90 950 -0.10(-0.59%)
Oct 16, 2018 17.00 17.00 17.00 17.00 525 +0.39(+2.35%)
Oct 15, 2018 16.65 16.65 16.61 16.61 1,885 -0.39(-2.29%)
Oct 11, 2018 17.00 17.00 17.00 0 -0.81(-4.57%)
Oct 10, 2018 17.81 17.81 17.81 50 +0.00(+0.00%)
Oct 09, 2018 17.81 17.81 17.81 17.81 1,251 +0.41(+2.38%)
Oct 08, 2018 17.40 17.40 17.40 17.40 202 -1.51(-8.00%)
Oct 03, 2018 18.91 18.91 18.91 0 -0.89(-4.52%)
Oct 01, 2018 19.81 19.81 19.81 0 +0.00(+0.00%)
Sep 28, 2018 19.81 19.81 19.81 0 +0.00(+0.00%)
Sep 27, 2018 19.81 19.81 19.81 0 -0.20(-1.00%)
Sep 24, 2018 20.01 20.01 20.01 0 +0.36(+1.83%)
Sep 19, 2018 19.65 19.65 19.65 0 +0.17(+0.85%)
Sep 14, 2018 19.48 19.48 19.48 0 +0.18(+0.95%)
Sep 11, 2018 19.30 19.30 19.30 0 +0.00(+0.00%)
Sep 10, 2018 19.30 19.30 19.30 0 +0.00(+0.00%)
Sep 07, 2018 19.30 19.30 19.30 19.30 700 -0.66(-3.29%)
Sep 06, 2018 19.96 19.96 19.96 0 -0.74(-3.59%)
Aug 30, 2018 20.70 20.70 20.70 0 +0.00(+0.00%)
Aug 29, 2018 20.70 20.70 20.70 1,723 +0.00(+0.00%)
Aug 24, 2018 20.70 20.70 20.70 0 +0.00(+0.00%)
Aug 23, 2018 20.70 20.70 20.70 1 +0.00(+0.00%)
Aug 22, 2018 20.70 20.70 20.70 60 +0.00(+0.00%)
Aug 20, 2018 20.70 20.70 20.70 0 +0.30(+1.47%)
Aug 17, 2018 20.40 20.40 20.40 20.40 2,100 +0.00(+0.00%)
Aug 15, 2018 0 +0.00(+0.00%)
Aug 13, 2018 0 +0.00(+0.00%)
Aug 10, 2018 60 +0.00(+0.00%)
Aug 09, 2018 0 +0.00(+0.00%)
Aug 08, 2018 50 +0.00(+0.00%)
Aug 03, 2018 0 +0.00(+0.00%)
Aug 02, 2018 75 +0.00(+0.00%)
Jul 26, 2018 0 +0.00(+0.00%)
Jul 23, 2018 20.75 20.75 20.75 0 +0.10(+0.48%)
Jul 20, 2018 20.65 20.65 20.65 20.65 300 +0.04(+0.20%)
Jul 17, 2018 20.61 20.61 20.61 0 +1.19(+6.14%)
Jul 09, 2018 19.42 19.42 19.42 0 -0.18(-0.90%)
Jun 29, 2018 19.59 19.59 19.59 0 +0.44(+2.30%)
Jun 28, 2018 19.14 19.15 19.02 19.15 6,460 -0.15(-0.76%)
Jun 25, 2018 19.30 19.30 19.30 4 -2.27(-10.51%)
Jun 08, 2018 21.57 21.57 21.57 0 -0.43(-1.97%)
Jun 07, 2018 21.92 22.00 21.84 22.00 5,750 +0.49(+2.27%)
May 11, 2018 21.51 21.51 21.51 0 +0.16(+0.76%)
May 10, 2018 21.35 21.35 21.35 21.35 800 -1.35(-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.