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

Wartsila Oyj ADR (OP:WRTBY)

5.685 +0.125 (+2.25%)
Streaming Delayed Price Updated: 10:23 AM EDT, Sep 3, 2025 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 02, 2025 5.710 5.730 5.560 5.560 6,886 -0.35(-5.92%)
Aug 29, 2025 5.840 5.910 5.840 5.910 2,046 +0.04(+0.65%)
Aug 28, 2025 5.805 5.872 5.655 5.872 1,640 +0.09(+1.59%)
Aug 27, 2025 5.580 5.780 5.580 5.780 44,314 +0.07(+1.14%)
Aug 26, 2025 5.723 5.723 5.625 5.715 1,089 +0.04(+0.79%)
Aug 25, 2025 5.570 5.670 5.570 5.670 896 -0.12(-2.03%)
Aug 22, 2025 5.732 5.787 5.730 5.787 2,625 +0.16(+2.77%)
Aug 21, 2025 5.603 5.631 5.518 5.631 3,138 +0.03(+0.52%)
Aug 20, 2025 5.603 5.603 5.487 5.603 838 +0.03(+0.49%)
Aug 19, 2025 5.622 5.622 5.570 5.575 1,531 -0.17(-2.87%)
Aug 18, 2025 5.650 5.740 5.550 5.740 2,087 +0.04(+0.70%)
Aug 15, 2025 5.625 5.700 5.555 5.700 3,128 +0.00(+0.00%)
Aug 14, 2025 5.470 5.700 5.470 5.700 1,616 +0.16(+2.89%)
Aug 13, 2025 5.500 5.640 5.440 5.540 12,776 -0.06(-1.12%)
Aug 12, 2025 5.500 5.603 5.500 5.603 1,397 +0.25(+4.57%)
Aug 11, 2025 5.357 5.357 5.357 5.357 241 -0.14(-2.59%)
Aug 08, 2025 5.500 5.577 5.360 5.500 5,609 -0.27(-4.68%)
Aug 07, 2025 5.640 5.770 5.640 5.770 1,562 -0.21(-3.51%)
Aug 06, 2025 5.775 5.980 5.775 5.980 8,967 +0.19(+3.28%)
Aug 05, 2025 5.838 5.838 5.412 5.790 2,761 -0.16(-2.74%)
Aug 04, 2025 5.990 5.990 5.765 5.953 1,798 +0.35(+6.30%)
Aug 01, 2025 5.395 5.600 5.395 5.600 1,474 +0.00(+0.00%)
Jul 31, 2025 5.600 5.760 5.600 5.600 17,523 -0.32(-5.40%)
Jul 30, 2025 5.820 5.920 5.635 5.920 2,095 -0.08(-1.33%)
Jul 29, 2025 5.600 6.000 5.600 6.000 2,633 +0.38(+6.76%)
Jul 28, 2025 6.020 6.020 5.500 5.620 1,789 -0.15(-2.60%)
Jul 25, 2025 5.770 5.770 5.770 5.770 328 +0.39(+7.25%)
Jul 24, 2025 6.040 6.040 5.380 5.380 11,930 -0.30(-5.28%)
Jul 23, 2025 5.340 5.680 5.310 5.680 31,522 +0.38(+7.07%)
Jul 22, 2025 5.600 5.600 5.305 5.305 2,058 +0.04(+0.73%)
Jul 21, 2025 5.418 5.500 5.267 5.267 1,293 -0.23(-4.24%)
Jul 18, 2025 5.505 5.505 5.020 5.500 1,413 +0.48(+9.47%)
Jul 17, 2025 4.750 5.050 4.750 5.024 2,717 +0.09(+1.91%)
Jul 16, 2025 4.890 4.935 4.890 4.930 5,152 +0.01(+0.20%)
Jul 15, 2025 4.920 4.920 4.920 4.920 190 +0.23(+4.90%)
Jul 14, 2025 4.350 4.690 4.350 4.690 9,135 -0.11(-2.34%)
Jul 11, 2025 4.803 4.803 4.803 4.803 488 +0.07(+1.37%)
Jul 10, 2025 5.100 5.100 4.420 4.737 5,495 -0.26(-5.25%)
Jul 09, 2025 5.000 5.000 4.617 5.000 7,252 +0.31(+6.61%)
Jul 08, 2025 4.520 4.690 4.520 4.690 1,241 +0.18(+3.93%)
Jul 07, 2025 4.817 4.817 4.513 4.513 475 -0.13(-2.75%)
Jul 03, 2025 4.655 4.655 4.640 4.640 1,808 -0.19(-3.83%)
Jul 02, 2025 4.525 4.825 4.525 4.825 523 +0.11(+2.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.