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 UNCHANGED
Last 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 20, 2019 3.630 3.630 3.630 0 +0.43(+13.44%)
Mar 14, 2019 3.200 3.200 3.200 0 -0.07(-2.14%)
Mar 06, 2019 3.270 3.270 3.270 0 -0.12(-3.54%)
Mar 05, 2019 3.390 3.390 3.390 3.390 213 -0.18(-5.04%)
Feb 27, 2019 3.570 3.570 3.570 0 +0.00(+0.00%)
Feb 21, 2019 3.570 3.570 3.570 0 +0.04(+1.13%)
Feb 20, 2019 3.400 3.530 3.400 3.530 300 +0.13(+3.82%)
Feb 19, 2019 3.400 3.400 3.400 3.400 200 +0.29(+9.44%)
Feb 15, 2019 3.160 3.160 3.107 3.107 200 -0.28(-8.35%)
Feb 13, 2019 3.390 3.390 3.390 0 +0.09(+2.73%)
Feb 12, 2019 3.300 3.300 3.300 3.300 100 -0.03(-0.90%)
Feb 08, 2019 3.330 3.330 3.330 0 +0.00(+0.00%)
Feb 06, 2019 3.330 3.330 3.330 0 -0.20(-5.67%)
Jan 30, 2019 3.530 3.530 3.530 0 +0.33(+10.49%)
Jan 29, 2019 3.195 3.195 3.195 12 +0.00(+0.00%)
Jan 10, 2019 3.195 3.195 3.195 0 +0.00(+0.00%)
Jan 02, 2019 3.195 3.195 3.195 0 -0.25(-7.12%)
Dec 28, 2018 3.440 3.440 3.440 0 +0.24(+7.50%)
Dec 24, 2018 3.200 3.200 3.200 0 -0.05(-1.54%)
Dec 21, 2018 3.250 3.250 3.250 3.250 3,000 +0.05(+1.56%)
Dec 17, 2018 3.200 3.200 3.200 0 +0.00(+0.00%)
Dec 03, 2018 3.200 3.200 3.200 0 +0.00(+0.00%)
Nov 27, 2018 3.200 3.200 3.200 0 +0.00(+0.00%)
Nov 19, 2018 3.200 3.200 3.200 0 -0.20(-5.88%)
Nov 16, 2018 3.400 3.400 3.400 3.400 500 -0.22(-6.08%)
Nov 12, 2018 3.620 3.620 3.620 0 -0.21(-5.48%)
Nov 06, 2018 3.830 3.830 3.830 0 +0.21(+5.95%)
Nov 05, 2018 3.615 3.615 3.615 3.615 864 -0.09(-2.56%)
Nov 01, 2018 3.710 3.710 3.710 0 +0.31(+9.12%)
Oct 26, 2018 3.400 3.400 3.400 0 -0.90(-20.93%)
Oct 23, 2018 4.300 4.300 4.300 0 +0.00(+0.00%)
Oct 08, 2018 4.300 4.300 4.300 0 +0.00(+0.00%)
Sep 21, 2018 4.300 4.300 4.300 0 +0.17(+4.24%)
Sep 20, 2018 4.125 4.125 4.125 4.125 968 +0.04(+0.86%)
Sep 18, 2018 4.090 4.090 4.090 0 +0.00(+0.00%)
Sep 10, 2018 4.090 4.090 4.090 0 +0.00(+0.00%)
Sep 06, 2018 4.090 4.090 4.090 0 +0.00(+0.00%)
Aug 31, 2018 4.090 4.090 4.090 0 -0.08(-1.92%)
Aug 30, 2018 4.170 4.170 4.170 4.170 200 +0.07(+1.71%)
Aug 24, 2018 4.100 4.100 4.100 0 +0.00(+0.00%)
Aug 21, 2018 4.100 4.100 4.100 0 +0.21(+5.40%)
Aug 17, 2018 3.890 3.890 3.890 0 +0.00(+0.00%)
Aug 15, 2018 3.890 3.890 3.890 0 -0.29(-6.94%)
Jul 26, 2018 4.180 4.180 4.180 0 -0.06(-1.42%)
Jul 18, 2018 4.240 4.240 4.240 50 +0.26(+6.56%)
Jul 05, 2018 3.979 3.979 3.979 0 -0.07(-1.75%)
Jun 25, 2018 4.050 4.050 4.050 0 +0.03(+0.75%)
Jun 19, 2018 4.020 4.020 4.020 0 -0.12(-2.78%)
Jun 18, 2018 4.135 4.135 4.135 4.135 549 -0.21(-4.94%)
Jun 12, 2018 4.350 4.350 4.350 0 +0.00(+0.00%)
Jun 08, 2018 4.350 4.350 4.350 0 -0.27(-5.84%)
Jun 07, 2018 4.620 4.620 4.620 4.620 1,000 +0.00(+0.00%)
Jun 06, 2018 4.620 4.620 4.620 4.620 100 +0.12(+2.67%)
Jun 05, 2018 4.500 4.500 4.500 4.500 1,111 +0.00(+0.00%)
Jun 04, 2018 4.600 4.600 4.500 4.500 1,770 -0.10(-2.17%)
May 31, 2018 4.600 4.600 4.600 0 +0.20(+4.55%)
May 22, 2018 4.400 4.400 4.400 0 -0.37(-7.76%)
May 21, 2018 4.770 4.770 4.770 4.770 1,049 +0.00(+0.10%)
May 18, 2018 4.765 4.765 4.765 4.765 837 -0.03(-0.63%)
May 17, 2018 4.700 4.799 4.700 4.795 1,992 +0.09(+2.02%)
May 16, 2018 4.700 4.700 4.700 4.700 860 +0.00(+0.11%)
May 14, 2018 4.695 4.695 4.695 0 +0.55(+13.40%)
May 10, 2018 4.140 4.140 4.140 87 -0.50(-10.77%)
Apr 30, 2018 4.640 4.640 4.640 0 +0.00(+0.00%)
Apr 23, 2018 4.640 4.640 4.640 0 -0.21(-4.33%)
Apr 20, 2018 4.850 4.850 4.850 4.850 400 +0.09(+2.00%)
Apr 19, 2018 4.755 4.755 4.755 4.755 600 -1.25(-20.75%)
Apr 05, 2018 6.000 6.000 6.000 0 +1.10(+22.45%)
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.