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

Wartsila Corp (OP: WRTBF )

20.59 UNCHANGED
Streaming Delayed Price Updated: 2:37 PM 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 (%)
Jun 24, 2020 8.200 8.200 8.200 0 +0.00(+0.00%)
Jun 23, 2020 8.200 8.200 8.200 12 +0.00(+0.00%)
Jun 15, 2020 8.200 8.200 8.200 0 +0.00(+0.01%)
Jun 11, 2020 8.199 8.199 8.199 0 +0.20(+2.49%)
Jun 09, 2020 8.000 8.000 8.000 0 -0.16(-2.00%)
Jun 08, 2020 8.163 8.163 8.163 50 +0.00(+0.00%)
Jun 03, 2020 8.163 8.163 8.163 0 +0.00(+0.00%)
May 28, 2020 8.163 8.163 8.163 0 +0.66(+8.84%)
May 27, 2020 7.500 7.500 7.500 25 +0.00(+0.00%)
May 26, 2020 7.500 7.500 7.500 7.500 100 +0.25(+3.45%)
May 22, 2020 7.250 7.250 7.250 1,860 +0.00(+0.00%)
May 19, 2020 7.250 7.250 7.250 0 +0.00(+0.00%)
May 18, 2020 7.250 7.250 7.250 7.250 315 +0.16(+2.26%)
May 11, 2020 7.090 7.090 7.090 0 -0.20(-2.74%)
May 08, 2020 7.290 7.290 7.290 7.290 700 +0.14(+2.02%)
May 06, 2020 7.146 7.146 7.146 0 +0.10(+1.35%)
Apr 27, 2020 7.050 7.050 7.050 0 +0.00(+0.00%)
Apr 22, 2020 7.050 7.050 7.050 0 +0.13(+1.91%)
Apr 21, 2020 6.918 6.918 6.918 6.918 6,699 -0.43(-5.88%)
Apr 16, 2020 7.350 7.350 7.350 0 +0.00(+0.00%)
Apr 15, 2020 7.350 7.350 7.350 7.350 500 -0.63(-7.89%)
Apr 14, 2020 7.661 7.980 7.661 7.980 571 +0.18(+2.31%)
Apr 09, 2020 7.800 7.800 7.800 0 +0.00(+0.00%)
Apr 07, 2020 7.800 7.800 7.800 0 +1.32(+20.31%)
Apr 03, 2020 6.483 6.483 6.483 0 -0.65(-9.06%)
Mar 27, 2020 7.129 7.129 7.129 0 +0.37(+5.40%)
Mar 26, 2020 6.764 6.764 6.764 50 +0.00(+0.00%)
Mar 24, 2020 6.764 6.764 6.764 0 -3.79(-35.89%)
Mar 23, 2020 10.55 10.55 10.55 31 +0.00(+0.00%)
Mar 18, 2020 10.55 10.55 10.55 0 +0.00(+0.00%)
Mar 02, 2020 10.55 10.55 10.55 0 +0.00(+0.00%)
Feb 26, 2020 10.55 10.55 10.55 0 -0.95(-8.26%)
Feb 25, 2020 11.50 11.50 11.50 11.50 200 -1.60(-12.21%)
Feb 20, 2020 13.10 13.10 13.10 0 +0.00(+0.00%)
Feb 12, 2020 13.10 13.10 13.10 0 +0.00(+0.00%)
Feb 11, 2020 13.10 13.10 13.10 15 +0.00(+0.00%)
Feb 05, 2020 13.10 13.10 13.10 0 +1.10(+9.17%)
Jan 30, 2020 12.00 12.00 12.00 0 +0.40(+3.45%)
Jan 29, 2020 11.50 11.60 11.50 11.60 1,950 -0.20(-1.69%)
Jan 27, 2020 11.80 11.80 11.80 0 +0.00(+0.00%)
Jan 24, 2020 11.80 11.80 11.80 5 +0.00(+0.00%)
Jan 16, 2020 11.80 11.80 11.80 0 +0.00(+0.00%)
Jan 15, 2020 11.80 11.80 11.80 90 +0.00(+0.00%)
Jan 14, 2020 11.80 11.80 11.80 11.80 300 +0.45(+3.96%)
Jan 13, 2020 10.75 11.35 10.75 11.35 597 +0.50(+4.61%)
Jan 08, 2020 10.85 10.85 10.85 0 -1.15(-9.58%)
Jan 07, 2020 12.09 12.09 12.00 12.00 1,050 +0.70(+6.19%)
Jan 06, 2020 11.30 11.30 11.30 11.30 475 +0.19(+1.70%)
Dec 23, 2019 11.11 11.11 11.11 0 +0.00(+0.00%)
Dec 17, 2019 11.11 11.11 11.11 0 +0.76(+7.35%)
Dec 13, 2019 10.35 10.35 10.35 0 +0.00(+0.00%)
Dec 11, 2019 10.35 10.35 10.35 0 +0.45(+4.55%)
Dec 10, 2019 9.900 9.900 9.900 10 +0.00(+0.00%)
Dec 09, 2019 9.900 9.900 9.900 350 +0.00(+0.00%)
Dec 06, 2019 9.900 9.900 9.900 9.900 900 -0.20(-1.98%)
Dec 05, 2019 10.10 10.10 10.10 11 +0.00(+0.00%)
Dec 04, 2019 10.10 10.10 10.10 10.10 930 -0.02(-0.16%)
Nov 19, 2019 10.12 10.12 10.12 0 -0.13(-1.30%)
Nov 15, 2019 10.25 10.25 10.25 0 -0.40(-3.76%)
Nov 14, 2019 10.65 10.65 10.65 10.65 200 +0.40(+3.90%)
Nov 13, 2019 10.25 10.25 10.25 10.25 1,148 -0.50(-4.65%)
Nov 08, 2019 10.75 10.75 10.75 0 -0.15(-1.38%)
Nov 06, 2019 10.90 10.90 10.90 0 +0.57(+5.55%)
Oct 28, 2019 10.33 10.33 10.33 0 -0.67(-6.12%)
Oct 23, 2019 11.00 11.00 11.00 0 -0.85(-7.17%)
Oct 22, 2019 11.85 11.85 11.85 11.85 397 +0.06(+0.51%)
Oct 18, 2019 11.79 11.79 11.79 0 +0.20(+1.71%)
Oct 17, 2019 11.30 11.30 11.59 501 +0.29(+2.58%)
Oct 11, 2019 11.30 11.30 11.30 0 +0.00(+0.00%)
Oct 04, 2019 11.30 11.30 11.30 0 +0.00(+0.00%)
Sep 30, 2019 11.30 11.30 11.30 0 -1.35(-10.67%)
Sep 16, 2019 12.65 12.65 12.65 0 +0.65(+5.42%)
Sep 04, 2019 12.00 12.00 12.00 0 -0.15(-1.23%)
Sep 03, 2019 12.15 12.15 12.15 83 +0.00(+0.00%)
Aug 30, 2019 12.15 12.15 12.15 12.15 200 +0.40(+3.40%)
Aug 23, 2019 11.75 11.75 11.75 0 +0.00(+0.00%)
Aug 19, 2019 11.75 11.75 11.75 0 +0.10(+0.86%)
Aug 15, 2019 11.65 11.65 11.65 0 +0.00(+0.00%)
Aug 14, 2019 11.90 11.90 11.65 11.65 650 -0.41(-3.40%)
Aug 12, 2019 12.06 12.06 12.06 0 -0.08(-0.66%)
Aug 09, 2019 12.14 12.14 12.14 12.14 200 -0.36(-2.88%)
Aug 02, 2019 12.50 12.50 12.50 0 -0.04(-0.32%)
Aug 01, 2019 12.54 12.54 12.54 12.54 200 -0.48(-3.69%)
Jul 31, 2019 13.02 13.02 13.02 8 +0.00(+0.00%)
Jul 30, 2019 12.56 13.02 12.56 13.02 300 +0.00(+0.00%)
Jul 25, 2019 13.02 13.02 13.02 0 -0.07(-0.53%)
Jul 24, 2019 13.01 13.09 13.01 13.09 450 -0.02(-0.15%)
Jul 23, 2019 13.11 13.11 13.11 13.11 750 -0.79(-5.68%)
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.