Wärtsilä Oyj Abp WRTBY
5.72 USD -0.02 (-0.35%)
Regular-session close
5.71 Day range 5.75
5.46 52-week range 9.49
- YTD
- -23.01%
- 1 year
- -8.33%
WRTBY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.75 | 5.75 | 5.71 | 5.74 | 0.00 | 0.00% | 627 |
| Nov 12, 2026 | 5.76 | 5.79 | 5.71 | 5.74 | -0.03 | -0.52% | 226,200 |
| Nov 11, 2026 | 5.71 | 5.78 | 5.69 | 5.77 | +0.07 | +1.23% | 142,100 |
| Nov 10, 2026 | 5.64 | 5.73 | 5.64 | 5.70 | -0.19 | -3.23% | 314,000 |
| Nov 9, 2026 | 5.79 | 5.95 | 5.79 | 5.89 | +0.21 | +3.70% | 215,600 |
| Nov 6, 2026 | 5.62 | 5.71 | 5.62 | 5.68 | +0.21 | +3.84% | 203,300 |
| Nov 5, 2026 | 5.65 | 5.65 | 5.46 | 5.47 | -0.12 | -2.15% | 317,000 |
| Nov 4, 2026 | 5.77 | 5.78 | 5.59 | 5.59 | -0.07 | -1.24% | 159,600 |
| Nov 3, 2026 | 5.73 | 5.76 | 5.66 | 5.66 | -0.02 | -0.35% | 164,200 |
| Nov 2, 2026 | 5.83 | 5.86 | 5.68 | 5.68 | 0.00 | 0.00% | 433,900 |
| Oct 30, 2026 | 5.77 | 5.77 | 5.59 | 5.68 | -0.20 | -3.40% | 250,200 |
| Oct 29, 2026 | 5.88 | 6.01 | 5.86 | 5.88 | -0.01 | -0.17% | 213,200 |
| Oct 28, 2026 | 5.99 | 6.17 | 5.85 | 5.89 | +0.01 | +0.17% | 202,500 |
| Oct 27, 2026 | 5.99 | 5.99 | 5.80 | 5.88 | -0.49 | -7.69% | 678,300 |
| Oct 26, 2026 | 6.25 | 6.37 | 6.22 | 6.37 | +0.32 | +5.29% | 512,400 |
| Oct 23, 2026 | 6.21 | 6.21 | 5.98 | 6.05 | -0.08 | -1.31% | 248,900 |
| Oct 22, 2026 | 6.24 | 6.31 | 6.05 | 6.13 | -0.31 | -4.81% | 183,800 |
| Oct 21, 2026 | 6.42 | 6.55 | 6.37 | 6.44 | +0.11 | +1.74% | 170,100 |
| Oct 20, 2026 | 6.17 | 6.33 | 6.12 | 6.33 | -0.06 | -0.94% | 340,800 |
| Oct 19, 2026 | 6.37 | 6.53 | 6.34 | 6.39 | -0.16 | -2.44% | 283,800 |
| Oct 16, 2026 | 6.64 | 6.71 | 6.51 | 6.55 | +0.12 | +1.87% | 127,700 |
| Oct 15, 2026 | 6.41 | 6.43 | 6.21 | 6.43 | -0.10 | -1.53% | 284,200 |
| Oct 14, 2026 | 6.62 | 6.63 | 6.48 | 6.53 | -0.16 | -2.39% | 128,900 |
| Oct 13, 2026 | 6.73 | 6.73 | 6.61 | 6.69 | +0.07 | +1.06% | 181,000 |
| Oct 12, 2026 | 6.68 | 6.68 | 6.59 | 6.62 | +0.06 | +0.91% | 117,800 |
| Oct 9, 2026 | 6.57 | 6.58 | 6.52 | 6.56 | +0.02 | +0.31% | 150,300 |
| Oct 8, 2026 | 6.53 | 6.60 | 6.45 | 6.54 | -0.12 | -1.80% | 412,300 |
| Oct 7, 2026 | 6.68 | 6.73 | 6.53 | 6.66 | -0.22 | -3.20% | 99,100 |
| Oct 6, 2026 | 6.83 | 7.00 | 6.83 | 6.88 | +0.22 | +3.30% | 199,000 |
| Oct 5, 2026 | 6.83 | 6.83 | 6.56 | 6.66 | +0.06 | +0.91% | 114,100 |
| Oct 2, 2026 | 6.60 | 6.65 | 6.54 | 6.60 | +0.21 | +3.29% | 158,900 |
| Oct 1, 2026 | 6.76 | 6.76 | 6.25 | 6.39 | +0.05 | +0.79% | 356,600 |
| Sep 30, 2026 | 6.40 | 6.42 | 6.30 | 6.34 | -0.06 | -0.94% | 138,100 |
| Sep 29, 2026 | 6.43 | 6.47 | 6.34 | 6.40 | -0.02 | -0.31% | 75,200 |
| Sep 28, 2026 | 6.67 | 6.67 | 6.42 | 6.42 | -0.23 | -3.46% | 105,000 |
| Sep 25, 2026 | 6.58 | 6.70 | 6.57 | 6.65 | +0.08 | +1.22% | 120,700 |
| Sep 24, 2026 | 6.55 | 6.71 | 6.48 | 6.57 | -0.07 | -1.05% | 253,200 |
| Sep 23, 2026 | 6.85 | 6.85 | 6.58 | 6.64 | -0.22 | -3.21% | 49,500 |
| Sep 22, 2026 | 6.84 | 6.86 | 6.76 | 6.86 | +0.17 | +2.54% | 86,800 |
| Sep 21, 2026 | 6.62 | 6.75 | 6.59 | 6.69 | +0.09 | +1.36% | 69,000 |
| Sep 18, 2026 | 6.51 | 6.67 | 6.49 | 6.60 | -0.11 | -1.64% | 178,300 |
| Sep 17, 2026 | 6.67 | 6.71 | 6.61 | 6.71 | +0.42 | +6.68% | 273,300 |
| Sep 16, 2026 | 6.34 | 6.54 | 6.27 | 6.29 | -0.07 | -1.10% | 105,100 |
| Sep 15, 2026 | 6.34 | 6.42 | 6.30 | 6.36 | +0.05 | +0.79% | 190,100 |
| Sep 14, 2026 | 6.39 | 6.39 | 6.15 | 6.31 | -0.36 | -5.40% | 268,500 |
| Sep 11, 2026 | 6.67 | 6.76 | 6.62 | 6.67 | +0.03 | +0.45% | 178,500 |
| Sep 10, 2026 | 6.70 | 6.71 | 6.58 | 6.64 | -0.13 | -1.92% | 71,800 |
| Sep 9, 2026 | 6.92 | 6.92 | 6.76 | 6.77 | -0.02 | -0.29% | 56,800 |
| Sep 8, 2026 | 7.03 | 7.03 | 6.78 | 6.79 | +0.08 | +1.19% | 115,800 |
| Sep 4, 2026 | 6.75 | 6.75 | 6.70 | 6.71 | +0.02 | +0.30% | 58,600 |
| Sep 3, 2026 | 6.67 | 6.69 | 6.59 | 6.69 | +0.17 | +2.61% | 67,100 |
| Sep 2, 2026 | 6.51 | 6.55 | 6.47 | 6.52 | +0.12 | +1.87% | 55,000 |
| Sep 1, 2026 | 6.44 | 6.45 | 6.39 | 6.40 | -0.02 | -0.31% | 42,500 |
| Aug 31, 2026 | 6.60 | 6.61 | 6.41 | 6.42 | -0.30 | -4.46% | 103,600 |
| Aug 28, 2026 | 6.83 | 6.84 | 6.70 | 6.72 | -0.17 | -2.47% | 28,100 |
| Aug 27, 2026 | 7.03 | 7.09 | 6.88 | 6.89 | -0.07 | -1.01% | 23,600 |
| Aug 26, 2026 | 6.96 | 7.00 | 6.93 | 6.96 | -0.06 | -0.85% | 15,700 |
| Aug 25, 2026 | 6.99 | 7.03 | 6.96 | 7.02 | +0.29 | +4.31% | 33,800 |
| Aug 24, 2026 | 6.82 | 6.82 | 6.72 | 6.73 | -0.09 | -1.32% | 128,100 |
| Aug 21, 2026 | 6.82 | 6.85 | 6.80 | 6.82 | +0.01 | +0.15% | 48,200 |
| Aug 20, 2026 | 6.82 | 6.86 | 6.75 | 6.81 | +0.08 | +1.19% | 60,500 |
| Aug 19, 2026 | 6.68 | 6.74 | 6.67 | 6.73 | -0.02 | -0.30% | 14,300 |
| Aug 18, 2026 | 6.82 | 6.82 | 6.70 | 6.75 | -0.25 | -3.57% | 48,100 |
| Aug 17, 2026 | 7.00 | 7.02 | 6.97 | 7.00 | +0.16 | +2.34% | 65,200 |
| Aug 14, 2026 | 6.79 | 6.88 | 6.79 | 6.84 | +0.02 | +0.29% | 38,100 |
65 days, newest first. Daily bars as drawn on the WRTBY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.