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 25, 2018 4.050 4.050 4.050 0 +0.03(+0.75%)
Jun 19, 2018 4.020 4.020 4.020 0 -0.12(-2.78%)
Jun 18, 2018 4.135 4.135 4.135 4.135 549 -0.21(-4.94%)
Jun 12, 2018 4.350 4.350 4.350 0 +0.00(+0.00%)
Jun 08, 2018 4.350 4.350 4.350 0 -0.27(-5.84%)
Jun 07, 2018 4.620 4.620 4.620 4.620 1,000 +0.00(+0.00%)
Jun 06, 2018 4.620 4.620 4.620 4.620 100 +0.12(+2.67%)
Jun 05, 2018 4.500 4.500 4.500 4.500 1,111 +0.00(+0.00%)
Jun 04, 2018 4.600 4.600 4.500 4.500 1,770 -0.10(-2.17%)
May 31, 2018 4.600 4.600 4.600 0 +0.20(+4.55%)
May 22, 2018 4.400 4.400 4.400 0 -0.37(-7.76%)
May 21, 2018 4.770 4.770 4.770 4.770 1,049 +0.00(+0.10%)
May 18, 2018 4.765 4.765 4.765 4.765 837 -0.03(-0.63%)
May 17, 2018 4.700 4.799 4.700 4.795 1,992 +0.09(+2.02%)
May 16, 2018 4.700 4.700 4.700 4.700 860 +0.00(+0.11%)
May 14, 2018 4.695 4.695 4.695 0 +0.55(+13.40%)
May 10, 2018 4.140 4.140 4.140 87 -0.50(-10.77%)
Apr 30, 2018 4.640 4.640 4.640 0 +0.00(+0.00%)
Apr 23, 2018 4.640 4.640 4.640 0 -0.21(-4.33%)
Apr 20, 2018 4.850 4.850 4.850 4.850 400 +0.09(+2.00%)
Apr 19, 2018 4.755 4.755 4.755 4.755 600 -1.25(-20.75%)
Apr 05, 2018 6.000 6.000 6.000 0 +1.10(+22.45%)
Apr 04, 2018 4.900 4.900 4.900 4.900 100 -49.47(-90.99%)
Mar 23, 2018 54.37 54.37 54.37 0 +41.82(+333.22%)
Mar 14, 2018 12.55 12.55 12.55 0 -1.62(-11.46%)
Mar 06, 2018 14.18 14.18 14.18 0 +0.08(+0.53%)
Mar 01, 2018 14.10 14.10 14.10 0 -0.12(-0.84%)
Feb 22, 2018 14.22 14.22 14.22 0 -0.53(-3.59%)
Feb 21, 2018 14.75 14.75 14.75 14.75 400 -0.30(-1.99%)
Feb 16, 2018 15.05 15.05 15.05 5 +1.20(+8.66%)
Jan 31, 2018 13.85 13.85 13.85 50 +0.77(+5.89%)
Jan 29, 2018 13.08 13.08 13.08 0 -0.33(-2.46%)
Jan 26, 2018 13.41 13.41 13.41 13.41 100 -0.23(-1.69%)
Jan 25, 2018 13.64 13.64 13.64 13.64 200 -0.11(-0.80%)
Jan 22, 2018 13.75 13.75 13.75 0 +0.60(+4.56%)
Jan 16, 2018 13.15 13.15 13.15 0 +0.01(+0.08%)
Jan 12, 2018 13.14 13.14 13.14 0 +0.41(+3.22%)
Nov 14, 2017 12.73 12.73 12.73 0 -0.15(-1.20%)
Nov 10, 2017 12.88 12.88 12.88 0 -0.19(-1.42%)
Nov 06, 2017 13.07 13.07 13.07 0 -0.16(-1.21%)
Nov 03, 2017 13.23 13.23 13.23 13.23 970 +0.53(+4.17%)
Nov 02, 2017 12.70 12.70 12.70 12.70 870 -0.38(-2.91%)
Oct 31, 2017 13.08 13.08 13.08 0 -1.50(-10.29%)
Oct 18, 2017 14.58 14.58 14.58 0 +0.23(+1.60%)
Oct 16, 2017 14.35 14.35 14.35 0 +0.09(+0.63%)
Oct 13, 2017 14.26 14.26 14.26 14.26 100 +0.46(+3.33%)
Oct 12, 2017 13.80 13.80 13.80 13.80 450 -0.24(-1.71%)
Oct 10, 2017 14.04 14.04 14.04 0 +0.00(+0.00%)
Oct 09, 2017 14.04 14.04 14.04 14.04 200 +0.14(+1.01%)
Oct 06, 2017 13.90 13.90 13.90 13.90 100 -0.55(-3.81%)
Oct 05, 2017 14.45 14.45 14.45 14.45 100 +0.13(+0.91%)
Oct 02, 2017 14.32 14.32 14.32 0 +0.17(+1.20%)
Sep 27, 2017 14.15 14.15 14.15 0 -0.31(-2.14%)
Sep 22, 2017 14.46 14.46 14.46 0 +0.13(+0.91%)
Sep 20, 2017 14.33 14.33 14.33 0 -0.22(-1.51%)
Sep 19, 2017 14.48 14.55 14.27 14.55 400 +0.69(+4.95%)
Sep 12, 2017 13.86 13.86 13.86 0 -0.24(-1.67%)
Sep 11, 2017 14.10 14.10 14.10 14.10 354 +0.29(+2.14%)
Sep 07, 2017 13.80 13.80 13.80 0 +0.17(+1.28%)
Aug 01, 2017 13.63 13.63 13.63 0 +0.51(+3.85%)
Jul 25, 2017 13.12 13.12 13.12 0 +0.73(+5.93%)
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.