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

Wartsila Corp (OP: WRTBF )

20.47 +1.72 (+9.17%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 15, 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 (%)
Sep 28, 2022 6.816 0 -1.07(-13.56%)
Sep 07, 2022 6.300 6.300 6.300 7.885 648 -0.57(-6.74%)
Aug 26, 2022 8.455 30 -0.21(-2.48%)
Aug 24, 2022 8.670 0 -0.13(-1.48%)
Aug 23, 2022 8.800 8.800 8.800 8.800 122 +0.29(+3.41%)
Aug 17, 2022 8.510 0 +0.01(+0.12%)
Aug 09, 2022 8.500 0 -0.54(-5.97%)
Aug 08, 2022 9.040 9.040 9.040 9.040 107 +0.55(+6.48%)
Aug 03, 2022 8.490 0 -0.45(-5.03%)
Aug 01, 2022 8.940 0 +0.37(+4.32%)
Jul 28, 2022 8.570 400 +0.13(+1.54%)
Jul 19, 2022 8.440 0 +0.62(+7.93%)
Jul 15, 2022 7.820 0 -0.07(-0.85%)
Jul 12, 2022 7.887 0 +0.25(+3.24%)
Jul 07, 2022 7.640 0 +0.19(+2.51%)
Jun 30, 2022 7.453 0 +0.04(+0.51%)
Jun 16, 2022 7.415 0 -1.11(-13.07%)
Jun 08, 2022 8.530 0 +0.00(+0.03%)
Jun 02, 2022 8.527 0 +0.42(+5.15%)
May 26, 2022 8.110 0 +0.73(+9.97%)
May 12, 2022 7.375 0 -0.22(-2.94%)
May 06, 2022 7.598 0 +0.12(+1.58%)
May 02, 2022 7.480 5 -0.48(-6.03%)
Apr 29, 2022 7.960 7.960 7.960 7.960 301 -0.41(-4.90%)
Apr 27, 2022 8.370 86 -0.55(-6.17%)
Apr 22, 2022 8.920 0 -0.14(-1.60%)
Apr 07, 2022 9.065 8 +0.22(+2.49%)
Apr 06, 2022 9.000 9.000 8.845 8.845 1,296 -0.09(-1.06%)
Apr 04, 2022 8.940 0 -0.29(-3.11%)
Apr 01, 2022 9.227 9.227 9.227 9.227 504 -1.62(-14.96%)
Mar 24, 2022 10.85 0 -0.76(-6.55%)
Mar 22, 2022 11.61 0 +0.76(+7.05%)
Mar 11, 2022 10.85 0 +0.09(+0.86%)
Mar 09, 2022 10.75 0 +1.01(+10.40%)
Mar 04, 2022 9.740 40 -0.19(-1.91%)
Mar 03, 2022 9.930 9.930 9.930 9.930 174 -0.49(-4.70%)
Mar 01, 2022 10.42 0 -1.53(-12.83%)
Feb 18, 2022 11.95 4,000 +0.04(+0.33%)
Feb 16, 2022 11.91 0 -0.14(-1.13%)
Feb 15, 2022 12.05 12.05 12.05 12.05 146 +0.59(+5.10%)
Feb 14, 2022 11.46 11.46 11.46 11.46 291 -1.10(-8.72%)
Feb 10, 2022 12.56 0 +0.97(+8.37%)
Feb 07, 2022 11.59 0 -1.22(-9.52%)
Feb 02, 2022 12.81 12.81 12.81 12.81 1,430 +0.20(+1.59%)
Feb 01, 2022 12.61 12.61 12.61 12.61 365 +0.45(+3.70%)
Jan 31, 2022 12.16 12.16 12.16 12.16 564 +0.08(+0.66%)
Jan 28, 2022 12.48 12.48 11.90 12.08 1,495 -1.38(-10.25%)
Jan 27, 2022 13.46 13.46 13.46 13.46 1,025 +0.36(+2.75%)
Jan 25, 2022 13.10 0 +0.09(+0.69%)
Jan 24, 2022 13.01 13.19 13.01 13.01 916 -0.78(-5.63%)
Jan 21, 2022 13.79 13.79 13.79 13.79 215 -0.87(-5.96%)
Jan 20, 2022 14.66 14.66 14.66 14.66 235 +0.27(+1.88%)
Jan 19, 2022 14.25 14.39 14.25 14.39 550 +0.14(+0.98%)
Jan 14, 2022 14.25 0 -0.11(-0.77%)
Jan 12, 2022 14.36 0 +0.00(+0.00%)
Jan 10, 2022 14.36 14.36 14.36 0 -0.34(-2.31%)
Jan 06, 2022 14.70 14.70 14.70 0 +0.02(+0.14%)
Jan 05, 2022 14.68 14.68 14.68 14.68 300 +0.14(+0.96%)
Jan 03, 2022 14.54 14.54 14.54 0 +0.00(+0.00%)
Dec 31, 2021 13.70 14.54 13.70 14.54 307 +0.84(+6.13%)
Dec 30, 2021 13.70 13.70 13.70 13.70 270 -0.46(-3.25%)
Dec 28, 2021 14.16 14.16 14.16 0 -0.09(-0.63%)
Dec 27, 2021 14.05 14.25 14.05 14.25 511 +0.20(+1.42%)
Dec 23, 2021 14.25 14.25 14.00 14.05 894 +0.05(+0.36%)
Dec 22, 2021 13.50 14.10 13.50 14.00 7,983 +0.99(+7.65%)
Dec 20, 2021 13.01 13.01 13.01 0 -0.75(-5.49%)
Dec 16, 2021 13.76 13.76 13.76 0 +0.13(+0.95%)
Dec 09, 2021 13.63 13.63 13.63 0 -0.76(-5.28%)
Dec 01, 2021 14.39 14.39 14.39 0 +0.48(+3.41%)
Nov 29, 2021 13.91 13.91 13.91 0 -0.22(-1.52%)
Nov 23, 2021 14.13 14.13 14.13 0 -0.63(-4.27%)
Nov 22, 2021 14.41 15.00 14.34 14.76 4,150 -0.55(-3.59%)
Nov 16, 2021 15.31 15.31 15.31 75 +0.90(+6.25%)
Nov 10, 2021 14.41 14.41 14.41 0 -0.59(-3.93%)
Nov 08, 2021 15.00 15.00 15.00 50 +3.25(+27.66%)
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.