Skip to main content
Wärtsilä Oyj Abp (HEL:WRT1V)
Finland flag Finland · Delayed Price · Currency is EUR
32.63
-0.45 (-1.36%)
At close: Mar 9, 2026

Wärtsilä Oyj Abp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202631.8132.6431.4332.6332.63-1.36%1,326,086
Mar 6, 202633.9934.1432.4033.0833.08-1.43%1,359,659
Mar 5, 202634.7835.1533.5633.5633.56-2.89%1,008,675
Mar 4, 202633.8834.9933.7834.5634.561.32%1,031,571
Mar 3, 202634.4035.0733.5434.1134.11-5.64%1,780,231
Mar 2, 202636.0736.7335.7336.1536.15-2.03%1,158,162
Feb 27, 202637.0037.6536.5536.9036.90-0.27%2,966,848
Feb 26, 202637.6938.0936.1937.0037.00-2.14%1,309,479
Feb 25, 202637.2637.8137.2237.8137.811.56%990,730
Feb 24, 202636.6837.2936.4237.2337.231.31%1,178,820
Feb 23, 202636.4536.8235.9736.7536.750.57%703,319
Feb 20, 202636.4536.8036.1136.5436.540.25%586,487
Feb 19, 202636.4736.6135.9936.4536.45-0.25%760,903
Feb 18, 202635.2736.6335.2536.5436.543.60%920,323
Feb 17, 202634.8535.2734.1435.2735.271.00%598,898
Feb 16, 202634.6235.1234.5934.9234.921.01%355,277
Feb 13, 202634.8035.0733.7534.5734.57-1.00%979,498
Feb 12, 202635.9836.0334.9234.9234.92-2.65%1,129,919
Feb 11, 202634.7935.9034.7835.8735.873.10%1,115,571
Feb 10, 202634.7834.8333.9634.7934.79-0.37%922,233
Feb 9, 202634.1834.9233.9334.9234.922.22%655,209
Feb 6, 202632.8534.1632.8234.1634.163.14%826,594
Feb 5, 202633.0434.3032.8833.1233.120.36%1,157,036
Feb 4, 202634.2834.7632.8533.0033.00-6.28%1,706,432
Feb 3, 202634.6135.2134.5435.2135.212.53%854,300
Feb 2, 202633.7534.4933.1834.3434.340.41%736,437
Jan 30, 202633.9034.6033.6134.2034.200.56%1,039,051
Jan 29, 202633.3935.3933.3934.0134.012.56%1,057,799
Jan 28, 202633.7533.8932.9233.1633.16-0.93%666,939
Jan 27, 202632.9533.5132.9233.4733.471.67%743,627
Jan 26, 202632.7032.9532.4532.9232.920.40%366,517
Jan 23, 202632.7432.9232.3932.7932.79-0.61%581,789
Jan 22, 202633.4333.5532.7332.9932.990.03%647,175
Jan 21, 202632.3933.0232.2632.9832.981.70%690,193
Jan 20, 202632.0332.6231.4032.4332.43-1.79%731,601
Jan 19, 202632.3233.2231.8633.0233.02-1.76%890,081
Jan 16, 202633.3933.7033.0933.6133.610.99%796,514
Jan 15, 202633.0033.2832.7533.2833.280.94%391,132
Jan 14, 202632.6532.9832.5132.9732.971.82%812,632
Jan 13, 202632.5532.8031.8132.3832.38-0.12%614,948
Jan 12, 202632.2232.5632.2032.4232.420.59%620,140
Jan 9, 202631.9032.2331.7432.2332.231.38%556,354
Jan 8, 202632.0032.0031.4931.7931.79-0.75%580,042
Jan 7, 202631.3332.2931.2332.0332.032.04%1,005,135
Jan 5, 202631.2031.4631.0031.3931.391.00%504,654
Jan 2, 202630.4231.0830.3631.0831.082.24%610,138
Dec 30, 202530.1430.4730.1230.4030.400.86%487,231
Dec 29, 202530.4030.4030.0130.1430.14-0.92%351,591
Dec 23, 202530.2130.4330.0730.4230.420.70%293,897
Dec 22, 202530.0030.3529.8930.2130.210.70%392,564
Dec 19, 202529.7630.0029.5930.0030.001.52%1,504,159
Dec 18, 202528.8629.7228.8029.5529.550.89%1,015,505
Dec 17, 202530.1430.1729.2429.2929.29-2.63%911,539
Dec 16, 202530.2030.2029.8830.0830.08-1.34%706,755
Dec 15, 202530.4030.4929.8930.4930.490.30%698,128
Dec 12, 202530.7331.0330.2030.4030.40-0.59%766,125
Dec 11, 202531.2831.2830.5630.5830.58-2.43%830,974
Dec 10, 202530.3931.3430.3031.3431.343.13%1,210,219
Dec 9, 202530.3430.4829.8530.3930.390.16%864,314
Dec 8, 202529.8230.4329.8230.3430.342.15%1,235,878
Dec 5, 202530.2730.6529.4629.7029.700.64%1,323,337
Dec 4, 202528.5029.5928.5029.5129.514.28%1,050,493
Dec 3, 202527.8828.3827.7528.3028.301.80%738,609
Dec 2, 202527.7228.0327.4427.8027.800.29%791,474
Dec 1, 202527.6827.8727.4827.7227.72-0.68%530,943
Nov 28, 202527.6027.9727.5527.9127.910.76%785,265
Nov 27, 202527.4227.7127.2527.7027.700.98%346,140
Nov 26, 202526.9727.4726.8527.4327.432.24%482,542
Nov 25, 202526.9927.1026.4326.8326.83-0.41%479,700
Nov 24, 202526.7427.1226.7226.9426.941.51%1,730,739
Nov 21, 202527.4827.6726.1326.5426.54-6.02%1,367,591
Nov 20, 202527.5028.8827.5028.2428.248.37%1,790,303
Nov 19, 202525.6226.3925.5926.0626.061.72%500,620
Nov 18, 202526.0026.1625.5925.6225.62-3.50%736,873
Nov 17, 202526.5026.6926.3126.5526.550.11%563,976
Nov 14, 202526.2626.5225.9526.5226.520.65%516,310
Nov 13, 202526.8827.1426.3326.3526.35-1.42%622,899
Nov 12, 202527.2527.3026.4926.7326.73-1.73%862,839
Nov 11, 202526.9727.2326.8627.2027.200.85%708,234
Nov 10, 202526.6927.0826.6926.9726.972.08%336,902
Nov 7, 202526.9927.1326.2726.4226.42-2.18%559,222
Nov 6, 202526.8127.2126.5727.0127.010.71%857,363
Nov 5, 202527.0627.2626.6826.8226.82-3.00%1,017,747
Nov 4, 202528.2128.2127.3527.6527.65-3.22%596,529
Nov 3, 202528.2828.6228.1128.5728.570.70%578,844
Oct 31, 202528.1928.6028.1228.3728.371.32%950,231
Oct 30, 202528.2528.2527.7128.0028.00-1.10%892,632
Oct 29, 202527.4528.5727.1928.3128.313.06%999,305
Oct 28, 202525.3828.0025.0027.4727.47-0.29%2,268,864
Oct 27, 202527.3327.9027.2227.5527.552.38%879,912
Oct 24, 202526.7026.9926.3126.9126.911.36%668,333
Oct 23, 202525.8026.5525.8026.5526.553.71%756,418
Oct 22, 202525.5825.9725.5125.6025.60-0.19%777,156
Oct 21, 202525.5525.7225.3725.6525.650.43%898,850
Oct 20, 202525.2325.6725.1525.5425.541.67%757,124
Oct 17, 202526.2226.2524.8425.1225.12-5.17%1,105,744
Oct 16, 202526.0926.4925.8526.4926.491.18%733,662
Oct 15, 202526.3726.4425.9326.1826.180.23%903,397
Oct 14, 202526.2426.2425.7226.1226.12-0.84%925,317
Oct 13, 202526.2526.5025.8826.3426.340.30%805,567