Wärtsilä Oyj Abp (WRTBY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 11:31AM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 17 June 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 300 |
| 14 June 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 13 June 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 12 June 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1,500 |
| 11 June 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 10 June 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 07 June 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 06 June 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 05 June 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 04 June 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 200 |
| 03 June 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 31 May 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 30 May 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 29 May 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 100 |
| 28 May 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 100 |
| 24 May 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 600 |
| 23 May 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 22 May 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 600 |
| 21 May 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| 20 May 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| 17 May 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| 16 May 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| 15 May 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 1,000 |
| 14 May 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 13 May 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 10 May 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 09 May 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 08 May 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 07 May 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 100 |
| 06 May 2024 | 4.2100 | 4.2100 | 3.9900 | 3.9900 | 3.9900 | 1,100 |
| 03 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 02 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 01 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 30 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 29 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 26 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 200 |
| 25 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 24 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 23 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 1,500 |
| 22 Apr 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 19 Apr 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 18 Apr 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 17 Apr 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 16 Apr 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 100 |
| 15 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 12 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 300 |
| 11 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 10 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 100 |
| 09 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 08 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 400 |
| 05 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 04 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 03 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 02 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 01 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 28 Mar 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 27 Mar 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 26 Mar 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 25 Mar 2024 | 2.9000 | 3.1500 | 2.9000 | 3.1500 | 3.1500 | 7,700 |
| 22 Mar 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 21 Mar 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 1,000 |
| 20 Mar 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 19 Mar 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 200 |
| 18 Mar 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 15 Mar 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 14 Mar 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 13 Mar 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 12 Mar 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 11 Mar 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 100 |
| 08 Mar 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 08 Mar 2024 | 0.035 Dividend | |||||
| 07 Mar 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9750 | - |
| 06 Mar 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9750 | - |
| 05 Mar 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9750 | 100 |
| 04 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9453 | 100 |
| 01 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9453 | - |
| 29 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9453 | 300 |
| 28 Feb 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.9948 | 100 |
| 27 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9651 | - |
| 26 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9651 | - |
| 23 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9651 | - |
| 22 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9651 | - |
| 21 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9651 | - |
| 20 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9651 | - |
| 16 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9651 | - |
| 15 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9651 | 400 |
| 14 Feb 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9552 | - |
| 13 Feb 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9552 | - |
| 12 Feb 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9552 | - |
| 09 Feb 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9552 | - |
| 08 Feb 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9552 | - |
| 07 Feb 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9552 | 1,000 |
| 06 Feb 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.8959 | 600 |
| 05 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9453 | - |
| 02 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9453 | - |
| 01 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9453 | - |
| 31 Jan 2024 | 2.9000 | 2.9800 | 2.8700 | 2.9800 | 2.9453 | 3,700 |
| 30 Jan 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8564 | - |
| 29 Jan 2024 | 2.8300 | 2.8900 | 2.8300 | 2.8900 | 2.8564 | 400 |
| *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.