Wärtsilä Oyj Abp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	31.58	31.58	31.58	31.58	31.58	-13.81%	-
Apr 24, 2026	37.51	38.67	36.11	36.64	36.64	-3.60%	800
Apr 23, 2026	38.01	38.01	38.01	38.01	38.01	4.83%	-
Apr 22, 2026	36.26	36.26	36.26	36.26	36.26	0.53%	-
Apr 21, 2026	36.07	36.07	36.07	36.07	36.07	1.38%	-
Apr 20, 2026	35.59	35.59	35.59	35.58	35.58	-4.99%	590
Apr 17, 2026	37.45	37.45	37.45	37.45	37.45	3.65%	-
Apr 16, 2026	35.62	35.62	33.86	36.13	36.13	1.43%	120
Apr 15, 2026	35.62	35.62	35.62	35.62	35.62	-0.72%	-
Apr 14, 2026	36.00	36.00	36.00	35.88	35.88	1.90%	29
Apr 13, 2026	35.21	35.21	35.21	35.21	35.21	-0.17%	-
Apr 10, 2026	35.28	35.28	35.28	35.27	35.27	2.29%	70
Apr 9, 2026	34.48	34.48	34.48	34.48	34.48	1.26%	-
Apr 8, 2026	34.05	34.05	34.05	34.05	34.05	4.67%	-
Apr 7, 2026	32.53	32.53	32.53	32.53	32.53	0.40%	-
Apr 2, 2026	32.40	32.40	32.40	32.40	32.40	0.47%	-
Apr 1, 2026	32.25	32.25	32.25	32.25	32.25	0.59%	-
Mar 31, 2026	32.06	32.06	32.06	32.06	32.06	-0.59%	-
Mar 30, 2026	32.25	32.25	32.25	32.25	32.25	-0.28%	-
Mar 27, 2026	32.34	32.34	32.34	32.34	32.34	-1.22%	-
Mar 26, 2026	32.74	32.74	32.74	32.74	32.74	-0.52%	-
Mar 25, 2026	32.91	32.91	32.91	32.91	32.91	2.94%	-
Mar 24, 2026	31.97	31.97	31.97	31.97	31.97	0.69%	-
Mar 23, 2026	31.75	31.75	31.75	31.75	31.75	-1.12%	-
Mar 20, 2026	32.11	32.11	32.11	32.11	32.11	0.03%	-
Mar 19, 2026	32.10	32.10	32.10	32.10	32.10	-0.28%	-
Mar 18, 2026	32.19	32.19	32.19	32.19	32.19	2.09%	-
Mar 17, 2026	31.53	31.53	31.53	31.53	31.53	0.41%	-
Mar 16, 2026	30.81	30.81	30.81	31.40	31.40	-2.42%	10
Mar 13, 2026	32.18	32.18	32.18	32.18	32.18	-6.89%	-
Mar 12, 2026	34.56	34.56	34.56	34.56	33.77	3.50%	-
Mar 11, 2026	33.39	33.39	33.39	33.39	32.63	-0.63%	-
Mar 10, 2026	32.36	33.46	32.36	33.60	32.83	3.83%	314
Mar 9, 2026	32.00	33.46	32.00	32.36	31.62	-2.18%	334
Mar 6, 2026	32.80	32.80	32.80	33.08	32.32	-2.99%	30
Mar 5, 2026	34.10	34.10	34.10	34.10	33.32	-4.56%	-
Mar 4, 2026	35.73	35.73	35.73	35.73	34.91	0.25%	-
Mar 3, 2026	35.64	35.64	35.64	35.64	34.83	-6.46%	-
Mar 2, 2026	35.03	36.10	34.59	38.10	37.23	3.36%	919
Feb 27, 2026	36.86	36.86	36.86	36.86	36.02	-0.03%	-
Feb 26, 2026	36.87	36.87	36.87	36.87	36.03	-1.78%	-
Feb 25, 2026	37.54	37.54	37.54	37.54	36.68	0.43%	-
Feb 24, 2026	38.03	38.03	37.90	37.38	36.53	-1.29%	350
Feb 23, 2026	36.41	38.15	36.41	37.87	37.00	0.40%	208
Feb 20, 2026	37.72	37.72	37.72	37.72	36.86	-1.39%	-
Feb 19, 2026	36.18	36.18	36.18	38.25	37.38	5.72%	83
Feb 18, 2026	35.34	37.76	35.34	36.18	35.35	3.52%	912
Feb 17, 2026	35.10	35.10	35.10	34.95	34.15	-0.43%	181
Feb 16, 2026	34.71	34.71	34.71	35.10	34.30	-1.32%	3
Feb 13, 2026	35.57	35.57	35.57	35.57	34.76	-2.17%	-
Feb 12, 2026	36.50	36.50	36.40	36.36	35.53	0.55%	97
Feb 11, 2026	36.16	36.16	36.16	36.16	35.33	4.99%	-
Feb 10, 2026	34.44	34.44	34.44	34.44	33.65	0.82%	-
Feb 9, 2026	34.16	34.16	34.16	34.16	33.38	0.98%	-
Feb 6, 2026	33.83	33.83	33.83	33.83	33.06	0.33%	-
Feb 5, 2026	33.72	33.72	33.72	33.72	32.95	-1.09%	-
Feb 4, 2026	34.09	34.09	34.09	34.09	33.31	-1.62%	-
Feb 3, 2026	34.65	34.65	34.65	34.65	33.86	1.14%	-
Feb 2, 2026	34.26	34.26	34.26	34.26	33.48	0.32%	-
Jan 30, 2026	34.15	34.15	34.15	34.15	33.37	-0.26%	-
Jan 29, 2026	35.09	35.09	35.09	34.24	33.46	2.33%	3
Jan 28, 2026	33.46	33.46	33.46	33.46	32.70	1.00%	-
Jan 27, 2026	33.13	33.13	33.13	33.13	32.37	0.91%	-
Jan 26, 2026	32.83	32.83	32.83	32.83	32.08	0.12%	-
Jan 23, 2026	32.79	32.79	32.79	32.79	32.04	-0.46%	-
Jan 22, 2026	32.94	32.94	32.94	32.94	32.19	1.20%	-
Jan 21, 2026	32.25	32.25	32.25	32.55	31.81	0.93%	100
Jan 20, 2026	32.25	32.25	32.25	32.25	31.51	-2.21%	-
Jan 19, 2026	32.98	32.98	32.98	32.98	32.23	-0.99%	-
Jan 16, 2026	33.31	33.31	33.31	33.31	32.55	1.65%	-
Jan 15, 2026	33.39	33.39	33.39	32.77	32.02	4.96%	680
Jan 14, 2026	31.22	31.22	31.22	31.22	30.51	-3.67%	-
Jan 13, 2026	32.41	32.41	32.41	32.41	31.67	0.81%	-
Jan 12, 2026	32.15	32.15	32.15	32.15	31.42	0.94%	-
Jan 9, 2026	31.85	31.85	31.85	31.85	31.12	0.63%	-
Jan 8, 2026	31.65	31.65	31.65	31.65	30.93	-0.25%	-
Jan 7, 2026	31.73	31.73	31.73	31.73	31.00	2.35%	-
Jan 6, 2026	31.00	31.00	31.00	31.00	30.29	-	-
Jan 5, 2026	31.00	31.00	31.00	31.00	30.29	1.27%	-
Jan 2, 2026	30.61	30.61	30.61	30.61	29.91	0.96%	-
Dec 30, 2025	30.32	30.32	30.32	30.32	29.63	0.36%	-
Dec 29, 2025	30.21	30.21	30.21	30.21	29.52	0.80%	-
Dec 23, 2025	29.97	29.97	29.97	29.97	29.28	1.01%	-
Dec 22, 2025	29.67	29.67	29.67	29.67	28.99	-0.24%	-
Dec 19, 2025	29.74	29.74	29.74	29.74	29.06	0.37%	-
Dec 18, 2025	29.63	29.63	29.63	29.63	28.95	-0.74%	-
Dec 17, 2025	29.85	29.85	29.85	29.85	29.17	-5.51%	-
Dec 16, 2025	30.39	30.39	30.39	31.59	30.87	3.95%	14
Dec 15, 2025	30.39	30.39	30.39	30.39	29.70	-0.85%	-
Dec 12, 2025	30.65	30.65	30.65	30.65	29.95	-0.42%	-
Dec 11, 2025	30.78	30.78	30.78	30.78	30.08	-0.16%	-
Dec 10, 2025	30.83	30.83	30.83	30.83	30.13	2.66%	-
Dec 9, 2025	30.03	30.03	30.03	30.03	29.34	0.40%	-
Dec 8, 2025	29.91	29.91	29.91	29.91	29.23	1.01%	-
Dec 5, 2025	29.61	29.61	29.61	29.61	28.93	1.96%	-
Dec 4, 2025	29.04	29.04	29.04	29.04	28.38	4.12%	-
Dec 3, 2025	27.89	27.89	27.89	27.89	27.25	0.80%	-
Dec 2, 2025	27.67	27.67	27.67	27.67	27.04	-0.07%	-
Dec 1, 2025	26.46	26.46	26.46	27.69	27.06	-0.54%	60
Nov 28, 2025	28.37	28.37	28.00	27.84	27.20	3.03%	120