Other OTC - Delayed Quote USD

Wärtsilä Oyj Abp (WRTBY)

3.5000 +0.2000 (+6.06%)
As of 9:29 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 3.5000 3.5000 3.5000 3.5000 3.5000 182
Apr 25, 2024 3.3000 3.3000 3.3000 3.3000 3.3000 -
Apr 24, 2024 3.3000 3.3000 3.3000 3.3000 3.3000 -
Apr 23, 2024 3.3000 3.3000 3.3000 3.3000 3.3000 1,500
Apr 22, 2024 3.4700 3.4700 3.4700 3.4700 3.4700 -
Apr 19, 2024 3.4700 3.4700 3.4700 3.4700 3.4700 -
Apr 18, 2024 3.4700 3.4700 3.4700 3.4700 3.4700 -
Apr 17, 2024 3.4700 3.4700 3.4700 3.4700 3.4700 -
Apr 16, 2024 3.4700 3.4700 3.4700 3.4700 3.4700 100
Apr 15, 2024 3.2500 3.2500 3.2500 3.2500 3.2500 -
Apr 12, 2024 3.2500 3.2500 3.2500 3.2500 3.2500 300
Apr 11, 2024 3.2600 3.2600 3.2600 3.2600 3.2600 -
Apr 10, 2024 3.2600 3.2600 3.2600 3.2600 3.2600 100
Apr 9, 2024 3.2500 3.2500 3.2500 3.2500 3.2500 -
Apr 8, 2024 3.2500 3.2500 3.2500 3.2500 3.2500 400
Apr 5, 2024 3.1500 3.1500 3.1500 3.1500 3.1500 -
Apr 4, 2024 3.1500 3.1500 3.1500 3.1500 3.1500 -
Apr 3, 2024 3.1500 3.1500 3.1500 3.1500 3.1500 -
Apr 2, 2024 3.1500 3.1500 3.1500 3.1500 3.1500 -
Apr 1, 2024 3.1500 3.1500 3.1500 3.1500 3.1500 -
Mar 28, 2024 3.1500 3.1500 3.1500 3.1500 3.1500 -
Mar 27, 2024 3.1500 3.1500 3.1500 3.1500 3.1500 -
Mar 26, 2024 3.1500 3.1500 3.1500 3.1500 3.1500 -
Mar 25, 2024 2.9000 3.1500 2.9000 3.1500 3.1500 7,700
Mar 22, 2024 3.2100 3.2100 3.2100 3.2100 3.2100 -
Mar 21, 2024 3.2100 3.2100 3.2100 3.2100 3.2100 1,000
Mar 20, 2024 3.0700 3.0700 3.0700 3.0700 3.0700 -
Mar 19, 2024 3.0700 3.0700 3.0700 3.0700 3.0700 200
Mar 18, 2024 3.0700 3.0700 3.0700 3.0700 3.0700 -
Mar 15, 2024 3.0700 3.0700 3.0700 3.0700 3.0700 -
Mar 14, 2024 3.0700 3.0700 3.0700 3.0700 3.0700 -
Mar 13, 2024 3.0700 3.0700 3.0700 3.0700 3.0700 -
Mar 12, 2024 3.0700 3.0700 3.0700 3.0700 3.0700 -
Mar 11, 2024 3.0700 3.0700 3.0700 3.0700 3.0700 100
Mar 8, 2024 0.0350 Dividend
Mar 8, 2024 3.0100 3.0100 3.0100 3.0100 3.0100 -
Mar 7, 2024 3.0100 3.0100 3.0100 3.0100 2.9750 -
Mar 6, 2024 3.0100 3.0100 3.0100 3.0100 2.9750 -
Mar 5, 2024 3.0100 3.0100 3.0100 3.0100 2.9750 100
Mar 4, 2024 2.9800 2.9800 2.9800 2.9800 2.9453 100
Mar 1, 2024 2.9800 2.9800 2.9800 2.9800 2.9453 -
Feb 29, 2024 2.9800 2.9800 2.9800 2.9800 2.9453 300
Feb 28, 2024 3.0300 3.0300 3.0300 3.0300 2.9948 100
Feb 27, 2024 3.0000 3.0000 3.0000 3.0000 2.9651 -
Feb 26, 2024 3.0000 3.0000 3.0000 3.0000 2.9651 -
Feb 23, 2024 3.0000 3.0000 3.0000 3.0000 2.9651 -
Feb 22, 2024 3.0000 3.0000 3.0000 3.0000 2.9651 -
Feb 21, 2024 3.0000 3.0000 3.0000 3.0000 2.9651 -
Feb 20, 2024 3.0000 3.0000 3.0000 3.0000 2.9651 -
Feb 16, 2024 3.0000 3.0000 3.0000 3.0000 2.9651 -
Feb 15, 2024 3.0000 3.0000 3.0000 3.0000 2.9651 400
Feb 14, 2024 2.9900 2.9900 2.9900 2.9900 2.9552 -
Feb 13, 2024 2.9900 2.9900 2.9900 2.9900 2.9552 -
Feb 12, 2024 2.9900 2.9900 2.9900 2.9900 2.9552 -
Feb 9, 2024 2.9900 2.9900 2.9900 2.9900 2.9552 -
Feb 8, 2024 2.9900 2.9900 2.9900 2.9900 2.9552 -
Feb 7, 2024 2.9900 2.9900 2.9900 2.9900 2.9552 1,000
Feb 6, 2024 2.9300 2.9300 2.9300 2.9300 2.8959 600
Feb 5, 2024 2.9800 2.9800 2.9800 2.9800 2.9453 -
Feb 2, 2024 2.9800 2.9800 2.9800 2.9800 2.9453 -
Feb 1, 2024 2.9800 2.9800 2.9800 2.9800 2.9453 -
Jan 31, 2024 2.9000 2.9800 2.8700 2.9800 2.9453 3,700
Jan 30, 2024 2.8900 2.8900 2.8900 2.8900 2.8564 -
Jan 29, 2024 2.8300 2.8900 2.8300 2.8900 2.8564 400
Jan 26, 2024 2.9600 2.9600 2.9600 2.9600 2.9256 100
Jan 25, 2024 2.9600 2.9600 2.9600 2.9600 2.9256 100
Jan 24, 2024 2.9900 2.9900 2.9900 2.9900 2.9552 1,700
Jan 23, 2024 2.8600 2.8600 2.8600 2.8600 2.8267 600
Jan 22, 2024 2.8000 2.8000 2.8000 2.8000 2.7674 -
Jan 19, 2024 2.8000 2.8000 2.8000 2.8000 2.7674 -
Jan 18, 2024 2.8000 2.8000 2.8000 2.8000 2.7674 100
Jan 17, 2024 2.8700 2.8700 2.8700 2.8700 2.8366 -
Jan 16, 2024 2.8700 2.8700 2.8700 2.8700 2.8366 -
Jan 12, 2024 2.8700 2.8700 2.8700 2.8700 2.8366 -
Jan 11, 2024 2.8700 2.8700 2.8700 2.8700 2.8366 -
Jan 10, 2024 2.8700 2.8700 2.8700 2.8700 2.8366 -
Jan 9, 2024 2.8700 2.8700 2.8700 2.8700 2.8366 -
Jan 8, 2024 2.8700 2.8700 2.8700 2.8700 2.8366 3,400
Jan 5, 2024 2.8300 2.8300 2.7700 2.7700 2.7378 3,900
Jan 4, 2024 2.8000 2.8000 2.8000 2.8000 2.7674 500
Jan 3, 2024 2.8000 2.8000 2.8000 2.8000 2.7674 -
Jan 2, 2024 2.8000 2.8000 2.8000 2.8000 2.7674 -
Dec 29, 2023 2.8000 2.8000 2.8000 2.8000 2.7674 -
Dec 28, 2023 2.8000 2.8000 2.8000 2.8000 2.7674 -
Dec 27, 2023 2.8000 2.8000 2.8000 2.8000 2.7674 -
Dec 26, 2023 2.8000 2.8000 2.8000 2.8000 2.7674 -
Dec 22, 2023 2.8000 2.8000 2.8000 2.8000 2.7674 500
Dec 21, 2023 2.7600 2.7600 2.7600 2.7600 2.7279 -
Dec 20, 2023 2.7600 2.7600 2.7600 2.7600 2.7279 -
Dec 19, 2023 2.7600 2.7600 2.7600 2.7600 2.7279 -
Dec 18, 2023 2.7600 2.7600 2.7600 2.7600 2.7279 -
Dec 15, 2023 2.7600 2.7600 2.7600 2.7600 2.7279 -
Dec 14, 2023 2.7600 2.7600 2.7600 2.7600 2.7279 -
Dec 13, 2023 2.7600 2.7600 2.7600 2.7600 2.7279 500
Dec 12, 2023 2.7600 2.7600 2.7600 2.7600 2.7279 -
Dec 11, 2023 2.7600 2.7600 2.7600 2.7600 2.7279 -
Dec 8, 2023 2.7600 2.7600 2.7600 2.7600 2.7279 400
Dec 7, 2023 2.7500 2.7500 2.7500 2.7500 2.7180 -
Dec 6, 2023 2.7500 2.7500 2.7500 2.7500 2.7180 -
Dec 5, 2023 2.7500 2.7500 2.7500 2.7500 2.7180 -
Dec 4, 2023 2.7500 2.7500 2.7500 2.7500 2.7180 -
Dec 1, 2023 2.7500 2.7500 2.7500 2.7500 2.7180 -
Nov 30, 2023 2.7500 2.7500 2.7500 2.7500 2.7180 100
Nov 29, 2023 2.7500 2.7500 2.7500 2.7500 2.7180 100
Nov 28, 2023 2.6800 2.6800 2.6800 2.6800 2.6488 -
Nov 27, 2023 2.6800 2.6800 2.6800 2.6800 2.6488 100
Nov 24, 2023 2.7000 2.7000 2.7000 2.7000 2.6686 -
Nov 22, 2023 2.6600 2.7000 2.6600 2.7000 2.6686 4,500
Nov 21, 2023 2.6200 2.6200 2.6200 2.6200 2.5895 -
Nov 20, 2023 2.6200 2.6200 2.6200 2.6200 2.5895 -
Nov 17, 2023 2.5400 2.6200 2.5400 2.6200 2.5895 3,600
Nov 16, 2023 2.5400 2.5400 2.5400 2.5400 2.5105 600
Nov 15, 2023 2.4400 2.4400 2.4400 2.4400 2.4116 -
Nov 14, 2023 2.4400 2.4400 2.4400 2.4400 2.4116 -
Nov 13, 2023 2.4400 2.4400 2.4400 2.4400 2.4116 -
Nov 10, 2023 2.4400 2.4400 2.4400 2.4400 2.4116 -
Nov 9, 2023 2.4400 2.4400 2.4400 2.4400 2.4116 400
Nov 8, 2023 2.3800 2.3800 2.3800 2.3800 2.3523 -
Nov 7, 2023 2.3800 2.3800 2.3800 2.3800 2.3523 -
Nov 6, 2023 2.3800 2.3800 2.3800 2.3800 2.3523 -
Nov 3, 2023 2.3800 2.3800 2.3800 2.3800 2.3523 2,300
Nov 2, 2023 2.4200 2.4500 2.4200 2.4500 2.4215 2,300
Nov 1, 2023 2.3600 2.3600 2.3600 2.3600 2.3326 400
Oct 31, 2023 2.2700 2.3600 2.2700 2.3600 2.3326 700
Oct 30, 2023 2.0800 2.0800 2.0800 2.0800 2.0558 500
Oct 27, 2023 2.0900 2.0900 2.0900 2.0900 2.0657 -
Oct 26, 2023 2.0900 2.0900 2.0900 2.0900 2.0657 -
Oct 25, 2023 2.0900 2.0900 2.0900 2.0900 2.0657 -
Oct 24, 2023 2.0900 2.0900 2.0900 2.0900 2.0657 -
Oct 23, 2023 2.0900 2.0900 2.0900 2.0900 2.0657 -
Oct 20, 2023 2.0900 2.0900 2.0900 2.0900 2.0657 -
Oct 19, 2023 2.0900 2.0900 2.0900 2.0900 2.0657 100
Oct 18, 2023 2.1400 2.1400 2.1400 2.1400 2.1151 -
Oct 17, 2023 2.1400 2.1400 2.1400 2.1400 2.1151 100
Oct 16, 2023 2.2500 2.2500 2.2500 2.2500 2.2238 -
Oct 13, 2023 2.2500 2.2500 2.2500 2.2500 2.2238 100
Oct 12, 2023 2.2500 2.2500 2.2500 2.2500 2.2238 -
Oct 11, 2023 2.2500 2.2500 2.2500 2.2500 2.2238 200
Oct 10, 2023 2.2300 2.2300 2.2200 2.2200 2.1942 300
Oct 9, 2023 2.1700 2.1700 2.1700 2.1700 2.1448 -
Oct 6, 2023 2.1700 2.1700 2.1700 2.1700 2.1448 600
Oct 5, 2023 2.0900 2.0900 2.0900 2.0900 2.0657 -
Oct 4, 2023 2.0900 2.0900 2.0900 2.0900 2.0657 -
Oct 3, 2023 2.1100 2.1100 2.0900 2.0900 2.0657 5,100
Oct 2, 2023 2.2500 2.2500 2.2500 2.2500 2.2238 100
Sep 29, 2023 2.4000 2.4000 2.4000 2.4000 2.3721 -
Sep 28, 2023 2.4000 2.4000 2.4000 2.4000 2.3721 -
Sep 27, 2023 2.4000 2.4000 2.4000 2.4000 2.3721 -
Sep 26, 2023 2.4000 2.4000 2.4000 2.4000 2.3721 -
Sep 25, 2023 2.4000 2.4000 2.4000 2.4000 2.3721 -
Sep 22, 2023 2.4000 2.4000 2.4000 2.4000 2.3721 -
Sep 21, 2023 2.4000 2.4000 2.4000 2.4000 2.3721 -
Sep 20, 2023 2.4000 2.4000 2.4000 2.4000 2.3721 -
Sep 19, 2023 2.4000 2.4000 2.4000 2.4000 2.3721 100
Sep 18, 2023 2.4000 2.4000 2.4000 2.4000 2.3721 -
Sep 15, 2023 2.4000 2.4000 2.4000 2.4000 2.3721 -
Sep 14, 2023 2.4000 2.4000 2.3600 2.4000 2.3721 90,500
Sep 13, 2023 2.3800 2.3800 2.3800 2.3800 2.3523 -
Sep 12, 2023 0.0280 Dividend
Sep 12, 2023 2.3800 2.3800 2.3800 2.3800 2.3523 100
Sep 11, 2023 2.5100 2.5100 2.4200 2.4200 2.3642 900
Sep 8, 2023 2.5800 2.5800 2.5800 2.5800 2.5205 -
Sep 7, 2023 2.5800 2.5800 2.5800 2.5800 2.5205 -
Sep 6, 2023 2.5800 2.5800 2.5800 2.5800 2.5205 300
Sep 5, 2023 2.5500 2.5500 2.5500 2.5500 2.4912 200
Sep 1, 2023 2.5500 2.5500 2.5500 2.5500 2.4912 -
Aug 31, 2023 2.5500 2.5500 2.5500 2.5500 2.4912 -
Aug 30, 2023 2.5500 2.5500 2.5500 2.5500 2.4912 200
Aug 29, 2023 2.3000 2.3000 2.3000 2.3000 2.2470 -
Aug 28, 2023 2.3000 2.3000 2.3000 2.3000 2.2470 -
Aug 25, 2023 2.3000 2.3000 2.3000 2.3000 2.2470 -
Aug 24, 2023 2.3000 2.3000 2.3000 2.3000 2.2470 800
Aug 23, 2023 2.3500 2.3500 2.3500 2.3500 2.2958 -
Aug 22, 2023 2.3500 2.3500 2.3500 2.3500 2.2958 200
Aug 21, 2023 2.2200 2.2200 2.2200 2.2200 2.1688 300
Aug 18, 2023 2.3700 2.3700 2.3700 2.3700 2.3153 300
Aug 17, 2023 2.3700 2.3700 2.3700 2.3700 2.3153 1,100
Aug 16, 2023 2.4000 2.4000 2.4000 2.4000 2.3446 -
Aug 15, 2023 2.4000 2.4000 2.4000 2.4000 2.3446 100
Aug 14, 2023 2.3800 2.3800 2.3800 2.3800 2.3251 300
Aug 11, 2023 2.5300 2.5300 2.5300 2.5300 2.4716 100
Aug 10, 2023 2.4800 2.4800 2.4800 2.4800 2.4228 100
Aug 9, 2023 2.4800 2.4800 2.4800 2.4800 2.4228 -
Aug 8, 2023 2.4800 2.4800 2.4800 2.4800 2.4228 2,000
Aug 7, 2023 2.5000 2.5000 2.5000 2.5000 2.4423 100
Aug 4, 2023 2.5000 2.5000 2.5000 2.5000 2.4423 -
Aug 3, 2023 2.5000 2.5000 2.5000 2.5000 2.4423 -
Aug 2, 2023 2.5000 2.5000 2.5000 2.5000 2.4423 100
Aug 1, 2023 2.5000 2.5000 2.5000 2.5000 2.4423 -
Jul 31, 2023 2.5000 2.5000 2.5000 2.5000 2.4423 100
Jul 28, 2023 2.5600 2.5600 2.5000 2.5000 2.4423 1,900
Jul 27, 2023 2.5700 2.5700 2.5700 2.5700 2.5107 -
Jul 26, 2023 2.5700 2.5700 2.5700 2.5700 2.5107 -
Jul 25, 2023 2.5700 2.5700 2.5700 2.5700 2.5107 -
Jul 24, 2023 2.5700 2.5700 2.5700 2.5700 2.5107 1,200
Jul 21, 2023 2.4500 2.4500 2.4300 2.4300 2.3740 4,100
Jul 20, 2023 2.3600 2.3600 2.3600 2.3600 2.3056 -
Jul 19, 2023 2.3600 2.3600 2.3600 2.3600 2.3056 -
Jul 18, 2023 2.3600 2.3600 2.3600 2.3600 2.3056 100
Jul 17, 2023 2.3300 2.3500 2.3300 2.3500 2.2958 1,200
Jul 14, 2023 2.2700 2.2700 2.2700 2.2700 2.2176 -
Jul 13, 2023 2.2700 2.2700 2.2700 2.2700 2.2176 300
Jul 12, 2023 2.1900 2.2000 2.1900 2.2000 2.1493 400
Jul 11, 2023 2.1800 2.1800 2.1800 2.1800 2.1297 400
Jul 10, 2023 2.1100 2.1300 2.1100 2.1300 2.0809 1,100
Jul 7, 2023 2.1200 2.1700 2.1200 2.1700 2.1200 200
Jul 6, 2023 2.1000 2.1000 2.1000 2.1000 2.0516 100
Jul 5, 2023 2.1500 2.1500 2.1300 2.1300 2.0809 1,100
Jul 3, 2023 2.2500 2.2500 2.2500 2.2500 2.1981 600
Jun 30, 2023 2.2500 2.2500 2.2500 2.2500 2.1981 2,000
Jun 29, 2023 2.2800 2.2900 2.1900 2.1900 2.1395 1,700
Jun 28, 2023 2.0900 2.0900 2.0900 2.0900 2.0418 -
Jun 27, 2023 2.0900 2.0900 2.0900 2.0900 2.0418 600
Jun 26, 2023 2.3500 2.3500 2.3500 2.3500 2.2958 -
Jun 23, 2023 2.3500 2.3500 2.3500 2.3500 2.2958 300
Jun 22, 2023 2.4000 2.4000 2.4000 2.4000 2.3446 -
Jun 21, 2023 2.4000 2.4000 2.4000 2.4000 2.3446 -
Jun 20, 2023 2.4000 2.4000 2.4000 2.4000 2.3446 -
Jun 16, 2023 2.4000 2.4000 2.4000 2.4000 2.3446 -
Jun 15, 2023 2.4000 2.4000 2.4000 2.4000 2.3446 200
Jun 14, 2023 2.3600 2.3600 2.3600 2.3600 2.3056 -
Jun 13, 2023 2.3600 2.3600 2.3600 2.3600 2.3056 -
Jun 12, 2023 2.3600 2.3600 2.3600 2.3600 2.3056 -
Jun 9, 2023 2.3600 2.3600 2.3600 2.3600 2.3056 -
Jun 8, 2023 2.3600 2.3600 2.3600 2.3600 2.3056 -
Jun 7, 2023 2.3700 2.3700 2.3600 2.3600 2.3056 1,000
Jun 6, 2023 2.3600 2.3600 2.3600 2.3600 2.3056 1,700
Jun 5, 2023 2.3700 2.3700 2.3700 2.3700 2.3153 600
Jun 2, 2023 2.3600 2.3600 2.3600 2.3600 2.3056 -
Jun 1, 2023 2.3600 2.3600 2.3600 2.3600 2.3056 -
May 31, 2023 2.3600 2.3600 2.3600 2.3600 2.3056 -
May 30, 2023 2.3600 2.3600 2.3600 2.3600 2.3056 -
May 26, 2023 2.3600 2.3600 2.3600 2.3600 2.3056 -
May 25, 2023 2.3600 2.3600 2.3600 2.3600 2.3056 -
May 24, 2023 2.3600 2.3600 2.3600 2.3600 2.3056 -
May 23, 2023 2.3600 2.3600 2.3600 2.3600 2.3056 -
May 22, 2023 2.3600 2.3600 2.3600 2.3600 2.3056 -
May 19, 2023 2.3600 2.3600 2.3600 2.3600 2.3056 -
May 18, 2023 2.3600 2.3600 2.3600 2.3600 2.3056 -
May 17, 2023 2.3600 2.3600 2.3600 2.3600 2.3056 6,100
May 16, 2023 2.3600 2.3600 2.3600 2.3600 2.3056 -
May 15, 2023 2.3600 2.3600 2.3600 2.3600 2.3056 -
May 12, 2023 2.3600 2.3600 2.3600 2.3600 2.3056 -
May 11, 2023 2.3600 2.3600 2.3600 2.3600 2.3056 -
May 10, 2023 2.3600 2.3600 2.3600 2.3600 2.3056 -
May 9, 2023 2.3600 2.3600 2.3600 2.3600 2.3056 -
May 8, 2023 2.3600 2.3600 2.3600 2.3600 2.3056 -
May 5, 2023 2.3300 2.3600 2.3300 2.3600 2.3056 8,600
May 4, 2023 2.4500 2.4500 2.4500 2.4500 2.3935 -
May 3, 2023 2.2900 2.4500 2.2900 2.4500 2.3935 400
May 2, 2023 2.2000 2.2000 2.2000 2.2000 2.1493 -
May 1, 2023 2.2600 2.2600 2.2000 2.2000 2.1493 1,700
Apr 28, 2023 2.2200 2.3200 2.2200 2.3100 2.2567 2,200
Apr 27, 2023 2.2100 2.2100 2.2100 2.2100 2.1590 -
Apr 26, 2023 2.2500 2.2500 2.2100 2.2100 2.1590 1,800