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

Wartsila Oyj ADR (OP: WRTBY )

3.990 +0.490 (+14.00%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 6, 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 (%)
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%)
Feb 01, 2021 2.000 2.000 2.000 2.000 1,001 +0.00(+0.00%)
Jan 29, 2021 2.000 2.000 2.000 2.000 10,000 -0.29(-12.66%)
Jan 27, 2021 2.290 2.290 2.290 0 +0.20(+9.57%)
Jan 26, 2021 2.090 2.090 2.090 2 +0.00(+0.00%)
Jan 22, 2021 2.090 2.090 2.090 0 -0.07(-3.24%)
Jan 20, 2021 2.160 2.160 2.160 0 +0.00(+0.00%)
Jan 15, 2021 2.160 2.160 2.160 0 +0.00(+0.00%)
Jan 14, 2021 2.160 2.160 2.160 2.160 200 +0.10(+4.85%)
Jan 12, 2021 2.060 2.060 2.060 0 +0.00(+0.00%)
Jan 11, 2021 2.060 2.060 2.060 3 +0.00(+0.00%)
Jan 08, 2021 2.060 2.060 2.060 6 +0.00(+0.00%)
Jan 06, 2021 2.060 2.060 2.060 0 +0.02(+0.98%)
Jan 05, 2021 2.040 2.040 2.040 10 +0.00(+0.00%)
Jan 04, 2021 2.040 2.250 2.040 2.040 8,170 +0.14(+7.37%)
Dec 30, 2020 1.900 1.900 1.900 0 +0.00(+0.00%)
Dec 29, 2020 1.900 1.900 1.900 22 +0.00(+0.00%)
Dec 23, 2020 1.900 1.900 1.900 0 +0.00(+0.00%)
Dec 21, 2020 1.900 1.900 1.900 0 +0.02(+1.06%)
Dec 18, 2020 1.880 1.880 1.880 1.880 100 -0.19(-9.18%)
Dec 17, 2020 2.070 2.070 2.070 2.070 160 +0.11(+5.61%)
Dec 16, 2020 1.960 1.960 1.960 1.960 140 -0.05(-2.49%)
Dec 14, 2020 2.010 2.010 2.010 0 +0.05(+2.81%)
Dec 11, 2020 1.955 1.955 1.955 1.955 700 -0.13(-6.46%)
Dec 10, 2020 2.090 2.090 2.090 25 +0.00(+0.00%)
Dec 09, 2020 2.090 2.090 2.090 2.090 100 +0.03(+1.46%)
Dec 08, 2020 2.060 2.060 2.060 1 +0.00(+0.00%)
Dec 07, 2020 2.060 2.060 2.060 2.060 1,001 +0.00(+0.24%)
Dec 04, 2020 2.055 2.055 2.055 3 +0.00(+0.00%)
Dec 03, 2020 2.055 2.055 2.055 51 +0.00(+0.00%)
Dec 02, 2020 2.055 2.055 2.055 70 +0.00(+0.00%)
Nov 30, 2020 2.055 2.055 2.055 0 +0.00(+0.00%)
Nov 27, 2020 2.055 2.055 2.055 94 +0.00(+0.00%)
Nov 24, 2020 2.055 2.055 2.055 0 +0.14(+7.03%)
Nov 23, 2020 1.920 1.920 1.920 1.920 116 +0.22(+12.94%)
Nov 20, 2020 1.700 1.700 1.700 10 +0.00(+0.00%)
Nov 19, 2020 1.700 1.700 1.700 56 +0.00(+0.00%)
Nov 18, 2020 1.700 1.700 1.700 10 +0.00(+0.00%)
Nov 16, 2020 1.700 1.700 1.700 0 +0.00(+0.00%)
Nov 13, 2020 1.700 1.700 1.700 20 +0.00(+0.00%)
Nov 12, 2020 1.700 1.700 1.700 40 +0.00(+0.00%)
Nov 09, 2020 1.700 1.700 1.700 0 +0.00(+0.00%)
Nov 04, 2020 1.700 1.700 1.700 0 -0.04(-2.30%)
Oct 19, 2020 1.740 1.740 1.740 0 +0.09(+5.45%)
Oct 16, 2020 1.650 1.650 1.650 10 +0.00(+0.00%)
Oct 13, 2020 1.650 1.650 1.650 0 +0.00(+0.00%)
Oct 09, 2020 1.650 1.650 1.650 0 +0.00(+0.00%)
Oct 08, 2020 1.700 1.700 1.650 1.650 2,300 +0.13(+8.56%)
Oct 02, 2020 1.520 1.520 1.520 0 +0.03(+2.01%)
Sep 25, 2020 1.490 1.490 1.490 0 +0.00(+0.00%)
Sep 23, 2020 1.490 1.490 1.490 0 -0.01(-0.67%)
Sep 22, 2020 1.500 1.500 1.500 1.500 259 -0.08(-5.06%)
Sep 15, 2020 1.580 1.580 1.580 0 +0.01(+0.64%)
Sep 10, 2020 1.570 1.570 1.570 0 +0.00(+0.00%)
Sep 09, 2020 1.570 1.570 1.570 60 +0.00(+0.00%)
Sep 08, 2020 1.570 1.570 1.570 1.570 1,540 -0.12(-7.10%)
Sep 02, 2020 1.690 1.690 1.690 0 +0.00(+0.00%)
Sep 01, 2020 1.690 1.690 1.690 1.690 1,480 +0.00(+0.00%)
Aug 28, 2020 1.690 1.690 1.690 0 +0.00(+0.00%)
Aug 24, 2020 1.690 1.690 1.690 0 -0.01(-0.59%)
Aug 17, 2020 1.700 1.700 1.700 0 +0.00(+0.00%)
Aug 14, 2020 1.700 1.700 1.700 1.700 200 +0.00(+0.00%)
Aug 13, 2020 1.700 1.700 1.700 1.700 210 -0.02(-1.16%)
Aug 11, 2020 1.720 1.720 1.720 0 +0.00(+0.00%)
Aug 07, 2020 1.720 1.720 1.720 0 +0.00(+0.00%)
Aug 05, 2020 1.720 1.720 1.720 0 -0.01(-0.58%)
Aug 04, 2020 1.730 1.730 1.730 1.730 101 +0.00(+0.00%)
Aug 03, 2020 1.730 1.730 1.730 1.730 203 -0.02(-1.14%)
Jul 28, 2020 1.750 1.750 1.750 0 +0.04(+2.34%)
Jul 24, 2020 1.710 1.710 1.710 0 +0.00(+0.00%)
Jul 21, 2020 1.710 1.710 1.710 0 -0.03(-1.72%)
Jul 14, 2020 1.740 1.740 1.740 0 +0.08(+5.14%)
Jul 10, 2020 1.655 1.655 1.655 0 +0.00(+0.00%)
Jul 08, 2020 1.655 1.655 1.655 0 -0.10(-5.97%)
Jul 07, 2020 1.760 1.760 1.760 1.760 500 +0.05(+2.92%)
Jul 06, 2020 1.710 1.710 1.710 6 +0.00(+0.00%)
Jul 02, 2020 1.710 1.710 1.710 1.710 1,200 +0.09(+5.52%)
Jun 29, 2020 1.621 1.621 1.621 0 -0.02(-1.19%)
Jun 26, 2020 1.640 1.640 1.640 1.640 1,000 -0.11(-6.29%)
Jun 22, 2020 1.750 1.750 1.750 0 +0.00(+0.00%)
Jun 18, 2020 1.750 1.750 1.750 0 +0.06(+3.55%)
Jun 15, 2020 1.690 1.690 1.690 0 +0.02(+1.20%)
Jun 12, 2020 1.670 1.670 1.670 1.670 1,000 +0.02(+1.52%)
Jun 10, 2020 1.645 1.645 1.645 0 +0.00(+0.00%)
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.