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 +0.200 (+6.06%)
Streaming Delayed 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 (%)
Mar 25, 2024 3.150 4 -0.06(-1.87%)
Mar 21, 2024 3.210 0 +0.15(+4.73%)
Mar 19, 2024 3.065 0 -0.00(-0.16%)
Mar 11, 2024 3.070 0 +0.06(+1.99%)
Mar 05, 2024 3.010 0 +0.03(+1.01%)
Feb 29, 2024 2.980 30 -0.05(-1.65%)
Feb 28, 2024 3.030 3.030 3.030 3.030 100 +0.03(+1.00%)
Feb 15, 2024 3.000 12 +0.01(+0.33%)
Feb 07, 2024 2.990 0 +0.06(+1.96%)
Feb 06, 2024 2.933 2.933 2.933 2.933 628 -0.05(-1.59%)
Jan 31, 2024 2.980 66 +0.09(+3.11%)
Jan 29, 2024 2.890 0 -0.07(-2.36%)
Jan 25, 2024 2.960 44 -0.03(-1.00%)
Jan 24, 2024 2.990 2.990 2.990 2.990 1,683 +0.14(+4.73%)
Jan 23, 2024 2.855 2.855 2.855 2.855 609 +0.06(+1.96%)
Jan 18, 2024 2.800 0 -0.07(-2.51%)
Jan 08, 2024 2.872 13 +0.10(+3.68%)
Jan 05, 2024 2.830 2.830 2.770 2.770 3,881 -0.03(-1.07%)
Jan 04, 2024 2.800 2.800 2.800 2.800 500 +0.00(+0.00%)
Dec 22, 2023 2.800 0 +0.04(+1.45%)
Dec 13, 2023 2.760 0 +0.00(+0.00%)
Dec 08, 2023 2.760 18 +0.01(+0.36%)
Nov 29, 2023 2.750 0 +0.07(+2.61%)
Nov 27, 2023 2.680 0 -0.02(-0.74%)
Nov 22, 2023 2.700 0 +0.08(+3.05%)
Nov 17, 2023 2.620 5 +0.08(+3.35%)
Nov 16, 2023 2.535 2.535 2.535 2.535 599 +0.09(+3.68%)
Nov 09, 2023 2.445 12 +0.06(+2.73%)
Nov 03, 2023 2.380 0 -0.07(-2.86%)
Nov 02, 2023 2.415 2.450 2.415 2.450 2,314 +0.09(+3.81%)
Nov 01, 2023 2.360 2.360 2.360 2.360 437 +0.00(+0.00%)
Oct 31, 2023 2.270 2.360 2.270 2.360 740 +0.28(+13.46%)
Oct 30, 2023 2.080 2.080 2.080 2.080 529 -0.00(-0.24%)
Oct 19, 2023 2.085 24 -0.06(-2.57%)
Oct 17, 2023 2.140 11 -0.11(-4.89%)
Oct 11, 2023 2.250 42 +0.03(+1.35%)
Oct 10, 2023 2.230 2.230 2.220 2.220 311 +0.06(+2.54%)
Oct 06, 2023 2.165 10 +0.08(+3.59%)
Oct 03, 2023 2.090 0 -0.16(-7.11%)
Oct 02, 2023 2.250 2.250 2.250 2.250 128 -0.15(-6.25%)
Sep 14, 2023 2.400 115 +0.02(+0.63%)
Sep 12, 2023 2.385 0 -0.03(-1.24%)
Sep 11, 2023 2.510 2.510 2.415 2.415 906 -0.17(-6.40%)
Sep 06, 2023 2.580 0 +0.03(+1.18%)
Sep 05, 2023 2.550 2.550 2.550 2.550 157 +0.00(+0.00%)
Aug 30, 2023 2.550 20 +0.25(+10.87%)
Aug 24, 2023 2.300 0 -0.05(-1.92%)
Aug 22, 2023 2.345 0 +0.12(+5.63%)
Aug 21, 2023 2.220 2.220 2.220 2.220 325 -0.15(-6.33%)
Aug 17, 2023 2.370 255 -0.03(-1.25%)
Aug 15, 2023 2.400 26 +0.02(+0.71%)
Aug 14, 2023 2.383 2.383 2.383 2.383 250 -0.15(-5.81%)
Aug 11, 2023 2.530 2.530 2.530 2.530 124 +0.05(+2.12%)
Aug 08, 2023 2.478 40 -0.02(-0.90%)
Jul 28, 2023 2.500 61 -0.06(-2.53%)
Jul 24, 2023 2.565 17 +0.13(+5.56%)
Jul 21, 2023 2.450 2.450 2.430 2.430 4,096 +0.08(+3.18%)
Jul 18, 2023 2.355 0 +0.00(+0.21%)
Jul 17, 2023 2.330 2.350 2.330 2.350 1,182 +0.08(+3.71%)
Jul 13, 2023 2.266 17 +0.06(+2.91%)
Jul 12, 2023 2.190 2.202 2.190 2.202 433 +0.03(+1.19%)
Jul 11, 2023 2.176 2.176 2.176 2.176 449 +0.05(+2.16%)
Jul 10, 2023 2.112 2.130 2.112 2.130 1,105 -0.04(-1.62%)
Jul 07, 2023 2.165 2.165 2.124 2.165 203 +0.06(+3.10%)
Jul 06, 2023 2.100 2.100 2.100 2.100 100 -0.03(-1.32%)
Jul 05, 2023 2.150 2.150 2.128 2.128 1,115 -0.12(-5.42%)
Jul 03, 2023 2.250 2.250 2.250 2.250 560 +0.00(+0.00%)
Jun 30, 2023 2.250 2.250 2.250 2.250 2,038 +0.06(+2.97%)
Jun 29, 2023 2.280 2.290 2.185 2.185 1,714 +0.10(+4.55%)
Jun 27, 2023 2.090 34 -0.26(-11.06%)
Jun 23, 2023 2.350 0 -0.05(-2.08%)
Jun 15, 2023 2.400 0 +0.04(+1.69%)
Jun 07, 2023 2.360 0 +0.00(+0.00%)
Jun 06, 2023 2.360 2.360 2.360 2.360 1,673 -0.01(-0.42%)
Jun 05, 2023 2.370 2.370 2.370 2.370 602 +0.02(+0.64%)
May 05, 2023 2.355 0 -0.10(-3.88%)
May 03, 2023 2.450 0 +0.25(+11.36%)
May 01, 2023 2.200 0 -0.10(-4.56%)
Apr 28, 2023 2.220 2.315 2.220 2.305 2,244 +0.10(+4.39%)
Apr 26, 2023 2.208 0 +0.07(+3.17%)
Apr 25, 2023 2.150 2.160 2.140 2.140 1,950 +0.19(+9.75%)
Apr 14, 2023 1.950 0 -0.01(-0.51%)
Apr 12, 2023 1.960 0 +0.11(+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.