Wärtsilä Abp (WRTBY)
OTC: WRTBY
· Real-Time Price · USD
5.79
0.16 (2.81%)
At close: Aug 22, 2025, 2:35 PM
5.63
-2.72%
After-hours: Aug 21, 2025, 04:00 PM EDT
WRTBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.73 | 5.79 | 5.73 | 5.79 | 5.79 | 2.84% | 2,625 |
| Aug 21, 2025 | 5.60 | 5.63 | 5.52 | 5.63 | 5.63 | 0.54% | 3,138 |
| Aug 20, 2025 | 5.60 | 5.60 | 5.49 | 5.60 | 5.60 | 0.36% | 838 |
| Aug 19, 2025 | 5.62 | 5.62 | 5.57 | 5.58 | 5.58 | -2.79% | 1,531 |
| Aug 18, 2025 | 5.65 | 5.74 | 5.55 | 5.74 | 5.74 | 0.70% | 2,100 |
| Aug 15, 2025 | 5.63 | 5.70 | 5.56 | 5.70 | 5.70 | 0.00% | 3,128 |
| Aug 14, 2025 | 5.47 | 5.70 | 5.47 | 5.70 | 5.70 | 2.89% | 1,616 |
| Aug 13, 2025 | 5.50 | 5.64 | 5.44 | 5.54 | 5.54 | -1.07% | 12,800 |
| Aug 12, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 4.48% | 1,400 |
| Aug 11, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -2.55% | 241 |
| Aug 8, 2025 | 5.50 | 5.58 | 5.36 | 5.50 | 5.50 | -4.68% | 5,609 |
| Aug 7, 2025 | 5.64 | 5.77 | 5.64 | 5.77 | 5.77 | -3.51% | 1,600 |
| Aug 6, 2025 | 5.78 | 5.98 | 5.78 | 5.98 | 5.98 | 3.28% | 9,000 |
| Aug 5, 2025 | 5.84 | 5.84 | 5.41 | 5.79 | 5.79 | -2.69% | 2,800 |
| Aug 4, 2025 | 5.99 | 5.99 | 5.77 | 5.95 | 5.95 | 6.25% | 1,800 |
| Aug 1, 2025 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 0.00% | 1,500 |
| Jul 31, 2025 | 5.60 | 5.76 | 5.60 | 5.60 | 5.60 | -5.41% | 17,523 |
| Jul 30, 2025 | 5.82 | 5.92 | 5.64 | 5.92 | 5.92 | -1.33% | 2,100 |
| Jul 29, 2025 | 5.75 | 6.00 | 5.60 | 6.00 | 6.00 | 6.76% | 2,633 |
| Jul 28, 2025 | 6.02 | 6.02 | 5.50 | 5.62 | 5.62 | -2.60% | 1,800 |