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

Wartsila Oyj ADR (OP: WRTBY )

3.550 UNCHANGED
Streaming Delayed Price Updated: 10:39 AM EDT, May 7, 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 (%)
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%)
Jul 01, 2021 3.030 3.042 3.030 3.042 2,450 +0.15(+5.26%)
Jun 29, 2021 2.890 2.890 2.890 0 -0.11(-3.67%)
Jun 28, 2021 3.000 3.000 3.000 3.000 100 -0.02(-0.66%)
Jun 25, 2021 3.100 3.100 3.020 3.020 1,400 +0.17(+5.96%)
Jun 23, 2021 2.850 2.850 2.850 0 -0.15(-5.00%)
Jun 22, 2021 2.980 3.000 2.980 3.000 600 +0.09(+3.09%)
Jun 21, 2021 2.935 2.935 2.910 2.910 949 +0.01(+0.34%)
Jun 11, 2021 2.900 2.900 2.900 30 -0.17(-5.54%)
Jun 10, 2021 2.740 3.070 2.740 3.070 1,553 -0.08(-2.54%)
Jun 09, 2021 3.100 3.150 2.975 3.150 1,701 +0.16(+5.35%)
Jun 07, 2021 2.990 2.990 2.990 61 +0.24(+8.73%)
Jun 02, 2021 2.750 2.750 2.750 1 +0.00(+0.00%)
Jun 01, 2021 2.750 2.750 2.750 2.750 350 +0.12(+4.56%)
May 28, 2021 2.630 2.630 2.630 2.630 3,018 +0.00(+0.00%)
May 25, 2021 2.630 2.630 2.630 50 +0.03(+1.15%)
May 24, 2021 2.600 2.600 2.600 2.600 250 +0.00(+0.00%)
May 21, 2021 2.600 2.600 2.600 2.600 450 +0.03(+1.17%)
May 17, 2021 2.570 2.570 2.570 130 +0.19(+7.98%)
May 13, 2021 2.380 2.380 2.380 0 -0.21(-8.11%)
May 05, 2021 2.590 2.590 2.590 0 -0.04(-1.52%)
May 04, 2021 2.525 2.630 2.525 2.630 1,287 +0.04(+1.54%)
May 03, 2021 2.590 2.590 2.590 50 +0.00(+0.00%)
Apr 30, 2021 2.590 2.590 2.590 2.590 300 -0.03(-1.15%)
Apr 26, 2021 2.620 2.620 2.620 0 -0.04(-1.50%)
Apr 23, 2021 2.660 2.690 2.660 2.660 600 +0.21(+8.57%)
Apr 22, 2021 2.450 2.450 2.450 2.450 528 +0.28(+12.90%)
Apr 21, 2021 2.170 2.170 2.170 52 +0.00(+0.00%)
Apr 19, 2021 2.170 2.170 2.170 0 +0.00(+0.00%)
Apr 16, 2021 2.200 2.200 2.170 2.170 700 +0.02(+0.93%)
Apr 15, 2021 2.150 2.150 2.150 70 +0.00(+0.00%)
Apr 13, 2021 2.150 2.150 2.150 0 +0.07(+3.37%)
Apr 08, 2021 2.080 2.080 2.080 0 +0.00(+0.00%)
Apr 06, 2021 2.080 2.080 2.080 0 +0.01(+0.48%)
Apr 05, 2021 2.070 2.070 2.070 2.070 3,500 +0.03(+1.35%)
Apr 01, 2021 2.042 2.042 2.042 2.042 2,000 -0.04(-1.80%)
Mar 31, 2021 2.080 2.080 2.080 2.080 502 -0.12(-5.45%)
Mar 26, 2021 2.200 2.200 2.200 0 +0.23(+11.68%)
Mar 25, 2021 1.970 1.970 1.970 1.970 145 -0.19(-8.80%)
Mar 24, 2021 2.160 2.160 2.160 2.160 500 +0.04(+1.98%)
Mar 23, 2021 2.200 2.200 2.100 2.118 1,248 -0.07(-3.29%)
Mar 22, 2021 2.190 2.190 2.190 25 +0.00(+0.00%)
Mar 18, 2021 2.190 2.190 2.190 0 +0.00(+0.00%)
Mar 17, 2021 2.280 2.280 2.190 2.190 2,015 -0.02(-0.90%)
Mar 16, 2021 2.190 2.210 2.150 2.210 3,200 +0.02(+0.68%)
Mar 15, 2021 2.195 2.195 2.195 1,000 +0.00(+0.00%)
Mar 12, 2021 2.195 2.195 2.195 2.195 800 -0.20(-8.16%)
Mar 11, 2021 2.390 2.390 2.390 2.390 245 +0.15(+6.70%)
Mar 10, 2021 2.240 2.240 2.240 2.240 590 +0.04(+1.82%)
Mar 08, 2021 2.200 2.200 2.200 0 -0.14(-5.98%)
Mar 05, 2021 2.180 2.340 2.180 2.340 400 +0.12(+5.41%)
Mar 04, 2021 2.220 2.220 2.220 73 +0.00(+0.00%)
Mar 03, 2021 2.220 2.220 2.220 95 +0.00(+0.00%)
Mar 02, 2021 2.220 2.220 2.220 2.220 3,000 -0.02(-0.89%)
Feb 26, 2021 2.240 2.240 2.240 0 -0.05(-2.18%)
Feb 25, 2021 2.300 2.360 2.290 2.290 3,500 +0.00(+0.00%)
Feb 24, 2021 2.290 2.350 2.290 2.290 3,152 -0.04(-1.72%)
Feb 23, 2021 2.330 2.330 2.330 2.330 187 +0.01(+0.43%)
Feb 22, 2021 2.290 2.320 2.290 2.320 2,451 +0.29(+14.29%)
Feb 19, 2021 2.030 2.030 2.030 13 +0.00(+0.00%)
Feb 18, 2021 2.030 2.030 2.030 2.030 1,300 +0.03(+1.50%)
Feb 17, 2021 2.000 2.000 2.000 2.000 510 +0.00(+0.00%)
Feb 16, 2021 2.000 2.000 2.000 2.000 9,001 -0.08(-3.85%)
Feb 12, 2021 2.080 2.080 2.080 2.080 100 +0.00(+0.00%)
Feb 11, 2021 2.080 2.080 2.080 35 +0.00(+0.00%)
Feb 10, 2021 2.050 2.080 2.050 2.080 1,020 +0.11(+5.58%)
Feb 09, 2021 1.970 1.970 1.970 1.970 157 -0.03(-1.50%)
Feb 08, 2021 2.000 2.000 2.000 2.000 456 -0.04(-1.96%)
Feb 05, 2021 2.040 2.040 2.040 2.040 1,900 +0.10(+5.10%)
Feb 03, 2021 1.941 1.941 1.941 0 -0.02(-0.97%)
Feb 02, 2021 1.910 1.960 1.910 1.960 2,700 -0.04(-2.00%)
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.