Wartsila Oyj ADR (OP:WRTBY)

4.850 +0.560 (+13.05%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.888 4.888 4.500 4.850 4,620 +0.56(+13.05%)
Jun 27, 2025 4.290 4.290 4.290 4.290 269 -0.39(-8.33%)
Jun 26, 2025 4.872 4.872 4.620 4.680 1,344 -0.17(-3.49%)
Jun 25, 2025 4.768 4.849 4.390 4.849 2,792 +0.44(+10.02%)
Jun 24, 2025 4.407 4.450 4.407 4.407 475 -0.05(-1.07%)
Jun 23, 2025 4.610 4.610 4.455 4.455 1,277 +0.12(+2.83%)
Jun 20, 2025 4.332 4.505 4.332 4.332 286 -0.20(-4.36%)
Jun 18, 2025 4.530 4.620 4.530 4.530 5,170 -0.08(-1.84%)
Jun 17, 2025 4.680 4.680 4.615 4.615 1,690 +0.06(+1.26%)
Jun 16, 2025 4.455 4.558 4.353 4.558 2,011 +0.01(+0.16%)
Jun 13, 2025 4.450 4.550 4.217 4.550 2,047 +0.03(+0.66%)
Jun 12, 2025 4.420 4.520 4.420 4.520 544 +0.12(+2.73%)
Jun 11, 2025 4.305 4.400 4.305 4.400 2,593 +0.01(+0.23%)
Jun 10, 2025 4.548 4.550 4.190 4.390 2,670 +0.12(+2.75%)
Jun 09, 2025 4.340 4.430 4.272 4.272 1,621 +0.03(+0.77%)
Jun 06, 2025 4.188 4.240 4.062 4.240 1,979 +0.02(+0.40%)
Jun 05, 2025 4.110 4.223 4.025 4.223 4,282 +0.06(+1.45%)
Jun 04, 2025 4.162 4.162 4.162 4.162 564 +0.11(+2.78%)
Jun 03, 2025 3.950 4.120 3.950 4.050 10,258 +0.14(+3.58%)
Jun 02, 2025 4.050 4.120 3.910 3.910 10,621 -0.24(-5.78%)
May 30, 2025 4.152 4.152 3.860 4.150 3,456 +0.01(+0.24%)
May 29, 2025 4.250 4.250 4.096 4.140 9,994 +0.08(+2.02%)
May 28, 2025 4.080 4.080 3.900 4.058 1,843 -0.03(-0.72%)
May 27, 2025 3.985 4.088 3.790 4.088 7,363 +0.04(+0.88%)
May 23, 2025 3.900 4.052 3.870 4.052 2,415 +0.17(+4.43%)
May 22, 2025 4.045 4.120 3.880 3.880 1,701 -0.33(-7.84%)
May 21, 2025 4.210 4.210 4.210 4.210 456 +0.21(+5.30%)
May 20, 2025 4.145 4.145 3.998 3.998 1,265 -0.09(-2.25%)
May 19, 2025 4.180 4.250 3.940 4.090 18,912 -0.03(-0.73%)
May 16, 2025 4.120 4.120 3.990 4.120 10,119 +0.28(+7.29%)
May 15, 2025 4.080 4.080 3.840 3.840 27,681 +0.06(+1.52%)
May 14, 2025 3.855 3.928 3.783 3.783 1,903 +0.00(+0.00%)
May 13, 2025 3.855 3.928 3.783 3.783 48,097 -0.22(-5.44%)
May 12, 2025 3.967 4.150 3.875 4.000 9,176 +0.16(+4.17%)
May 09, 2025 3.740 3.873 3.730 3.840 7,027 +0.06(+1.65%)
May 08, 2025 3.870 3.870 3.632 3.777 8,974 +0.15(+4.06%)
May 07, 2025 3.817 3.817 3.630 3.630 1,718 -0.41(-10.15%)
May 06, 2025 3.765 4.040 3.575 4.040 1,327 +0.36(+9.71%)
May 05, 2025 3.550 3.830 3.550 3.683 7,433 +0.09(+2.46%)
May 02, 2025 3.580 3.877 3.580 3.594 7,063 -0.20(-5.17%)
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.