Wärtsilä Oyj Abp (WRTBF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:17PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 22 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 19 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 18 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 17 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 16 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 571 |
| 15 Apr 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 12 Apr 2024 | 17.25 | 17.25 | 16.11 | 16.11 | 16.11 | 215 |
| 11 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 10 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 09 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 08 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 103 |
| 05 Apr 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 04 Apr 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 03 Apr 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 02 Apr 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 01 Apr 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 28 Mar 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 27 Mar 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 26 Mar 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 1,200 |
| 25 Mar 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 22 Mar 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 21 Mar 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 3,000 |
| 20 Mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 19 Mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 18 Mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 15 Mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 14 Mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 13 Mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 12 Mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 11 Mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 08 Mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 08 Mar 2024 | 0.16 Dividend | |||||
| 07 Mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.21 | - |
| 06 Mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.21 | 100 |
| 05 Mar 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.20 | - |
| 04 Mar 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.20 | - |
| 01 Mar 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.20 | - |
| 29 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.20 | - |
| 28 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.20 | 100 |
| 27 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.78 | - |
| 26 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.78 | - |
| 23 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.78 | - |
| 22 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.78 | 10,000 |
| 21 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.20 | - |
| 20 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.20 | - |
| 16 Feb 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.20 | 100 |
| 15 Feb 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.54 | - |
| 14 Feb 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.54 | 126 |
| 13 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | - |
| 12 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | - |
| 09 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | - |
| 08 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | - |
| 07 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | - |
| 06 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | 340 |
| 05 Feb 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.70 | - |
| 02 Feb 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.70 | - |
| 01 Feb 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.70 | - |
| 31 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.70 | 800 |
| 30 Jan 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.43 | - |
| 29 Jan 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.43 | - |
| 26 Jan 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.43 | - |
| 25 Jan 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.43 | - |
| 24 Jan 2024 | 14.60 | 14.60 | 14.59 | 14.59 | 14.43 | 550 |
| 23 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | - |
| 22 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | - |
| 19 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | 120 |
| 18 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.50 | - |
| 17 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.50 | - |
| 16 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.50 | - |
| 12 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.50 | - |
| 11 Jan 2024 | 14.66 | 14.66 | 14.65 | 14.65 | 14.50 | 1,008 |
| 10 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.56 | - |
| 09 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.56 | - |
| 08 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.56 | - |
| 05 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.56 | - |
| 04 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.56 | - |
| 03 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.56 | 176 |
| 02 Jan 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.08 | 150 |
| 29 Dec 2023 | 14.37 | 14.37 | 14.37 | 14.37 | 14.22 | 100 |
| 28 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | - |
| 27 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | - |
| 26 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | - |
| 22 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | - |
| 21 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | - |
| 20 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | - |
| 19 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | - |
| 18 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | - |
| 15 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | 3,000 |
| 14 Dec 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 12.93 | - |
| 13 Dec 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 12.93 | - |
| 12 Dec 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 12.93 | - |
| 11 Dec 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 12.93 | - |
| 08 Dec 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 12.93 | - |
| 07 Dec 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 12.93 | - |
| 06 Dec 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 12.93 | - |
| 05 Dec 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 12.93 | - |
| 04 Dec 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 12.93 | - |
| 01 Dec 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 12.93 | - |
| 30 Nov 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 12.93 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.