OTC Markets OTCPK - Delayed Quote
USD
Wärtsilä Oyj Abp (WRTBY)
5.68
-0.20
(-3.40%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.77
5.77
5.59
5.68
5.68
250,200
Oct 29, 2026
5.88
6.01
5.86
5.88
5.88
213,200
Oct 28, 2026
5.99
6.17
5.85
5.89
5.89
202,500
Oct 27, 2026
5.99
5.99
5.80
5.88
5.88
678,300
Oct 26, 2026
6.25
6.37
6.22
6.37
6.37
512,400
Oct 23, 2026
6.21
6.21
5.98
6.05
6.05
248,900
Oct 22, 2026
6.24
6.31
6.05
6.13
6.13
183,800
Oct 21, 2026
6.42
6.55
6.37
6.44
6.44
170,100
Oct 20, 2026
6.17
6.33
6.12
6.33
6.33
340,800
Oct 19, 2026
6.37
6.53
6.34
6.39
6.39
283,800
Oct 16, 2026
6.64
6.71
6.51
6.55
6.55
127,700
Oct 15, 2026
6.41
6.43
6.21
6.43
6.43
284,200
Oct 14, 2026
6.62
6.63
6.48
6.53
6.53
128,900
Oct 13, 2026
6.73
6.73
6.61
6.69
6.69
181,000
Oct 12, 2026
6.68
6.68
6.59
6.62
6.62
117,800
Oct 9, 2026
6.57
6.58
6.52
6.56
6.56
150,300
Oct 8, 2026
6.53
6.60
6.45
6.54
6.54
412,300
Oct 7, 2026
6.68
6.73
6.53
6.66
6.66
99,100
Oct 6, 2026
6.83
7.00
6.83
6.88
6.88
199,000
Oct 5, 2026
6.83
6.83
6.56
6.66
6.66
114,100
Oct 2, 2026
6.60
6.65
6.54
6.60
6.60
158,900
Oct 1, 2026
6.76
6.76
6.25
6.39
6.39
356,600
Sep 30, 2026
6.40
6.42
6.30
6.34
6.34
138,100
Sep 29, 2026
6.43
6.47
6.34
6.40
6.40
75,200
Sep 28, 2026
6.67
6.67
6.42
6.42
6.42
105,000
Sep 25, 2026
6.58
6.70
6.57
6.65
6.65
120,700
Sep 24, 2026
6.55
6.71
6.48
6.57
6.57
253,200
Sep 23, 2026
6.85
6.85
6.58
6.64
6.64
49,500
Sep 22, 2026
6.84
6.86
6.76
6.86
6.86
86,800
Sep 21, 2026
6.62
6.75
6.59
6.69
6.69
69,000
Sep 18, 2026
6.51
6.67
6.49
6.60
6.60
178,300
Sep 17, 2026
6.67
6.71
6.61
6.71
6.71
273,300
Sep 16, 2026
0.062
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
6.34
6.54
6.27
6.29
6.29
105,100
Sep 15, 2026
6.34
6.42
6.30
6.36
6.30
190,100
Sep 14, 2026
6.39
6.39
6.15
6.31
6.25
268,500
Sep 11, 2026
6.67
6.76
6.62
6.67
6.60
178,500
Sep 10, 2026
6.70
6.71
6.58
6.64
6.58
71,800
Sep 9, 2026
6.92
6.92
6.76
6.77
6.70
56,800
Sep 8, 2026
7.03
7.03
6.78
6.79
6.72
115,800
Sep 4, 2026
6.75
6.75
6.70
6.71
6.64
58,600
Sep 3, 2026
6.67
6.69
6.59
6.69
6.62
67,100
Sep 2, 2026
6.51
6.55
6.47
6.52
6.46
55,000
Sep 1, 2026
6.44
6.45
6.39
6.40
6.34
42,500
Aug 31, 2026
6.60
6.61
6.41
6.42
6.36
103,600
Aug 28, 2026
6.83
6.84
6.70
6.72
6.65
28,100
Aug 27, 2026
7.03
7.09
6.88
6.89
6.82
23,600
Aug 26, 2026
6.96
7.00
6.93
6.96
6.89
15,700
Aug 25, 2026
6.99
7.03
6.96
7.02
6.95
33,800
Aug 24, 2026
6.82
6.82
6.72
6.73
6.66
128,100
Aug 21, 2026
6.82
6.85
6.80
6.82
6.75
48,200
Aug 20, 2026
6.82
6.86
6.75
6.81
6.74
60,500
Aug 19, 2026
6.68
6.74
6.67
6.73
6.66
14,300
Aug 18, 2026
6.82
6.82
6.70
6.75
6.68
48,100
Aug 17, 2026
7.00
7.02
6.97
7.00
6.93
65,200
Aug 14, 2026
6.79
6.88
6.79
6.84
6.77
38,100
Aug 13, 2026
6.81
6.84
6.79
6.82
6.75
75,600
Aug 12, 2026
6.85
6.90
6.78
6.78
6.71
41,400
Aug 11, 2026
6.77
6.77
6.70
6.71
6.64
28,400
Aug 10, 2026
6.73
6.83
6.72
6.76
6.69
85,300
Aug 7, 2026
6.78
6.81
6.70
6.76
6.69
39,300
Aug 6, 2026
6.70
6.77
6.64
6.64
6.58
53,200
Aug 5, 2026
6.74
6.74
6.70
6.72
6.65
26,300
Aug 4, 2026
6.88
6.93
6.84
6.93
6.86
24,200
Aug 3, 2026
6.72
6.84
6.68
6.83
6.76
80,000
Jul 31, 2026
6.84
6.84
6.70
6.70
6.63
37,300
Jul 30, 2026
6.86
6.93
6.83
6.90
6.83
134,900
Jul 29, 2026
6.64
6.70
6.53
6.57
6.51
29,600
Jul 28, 2026
6.63
6.69
6.54
6.66
6.60
53,600
Jul 27, 2026
6.89
6.91
6.71
6.76
6.69
119,200
Jul 24, 2026
6.96
6.99
6.86
6.86
6.79
84,400
Jul 23, 2026
6.90
6.97
6.89
6.94
6.87
66,900
Jul 22, 2026
6.84
6.96
6.84
6.96
6.89
63,600
Jul 21, 2026
6.83
6.90
6.73
6.78
6.71
87,200
Jul 20, 2026
7.07
7.07
6.94
6.98
6.91
62,400
Jul 17, 2026
6.66
6.84
6.65
6.78
6.71
27,600
Jul 16, 2026
6.84
6.84
6.72
6.72
6.65
87,800
Jul 15, 2026
6.93
7.10
6.79
6.87
6.80
16,000
Jul 14, 2026
6.89
7.01
6.76
6.76
6.69
385,600
Jul 13, 2026
6.94
6.99
6.69
6.70
6.63
89,800
Jul 10, 2026
7.01
7.04
6.80
6.81
6.74
28,200
Jul 9, 2026
6.87
7.01
6.82
6.82
6.75
79,700
Jul 8, 2026
6.82
6.91
6.75
6.91
6.84
55,700
Jul 7, 2026
7.00
7.13
6.85
7.11
7.04
21,700
Jul 6, 2026
7.30
7.37
7.22
7.22
7.15
39,700
Jul 2, 2026
7.52
7.52
7.19
7.20
7.13
44,000
Jul 1, 2026
7.43
7.54
7.33
7.38
7.31
19,900
Jun 30, 2026
7.63
7.63
7.53
7.62
7.55
19,200
Jun 29, 2026
7.37
7.55
7.37
7.55
7.48
85,000
Jun 26, 2026
7.30
7.32
7.18
7.25
7.18
21,000
Jun 25, 2026
7.64
7.64
7.31
7.34
7.27
21,600
Jun 24, 2026
7.28
7.48
7.26
7.48
7.41
13,100
Jun 23, 2026
7.42
7.59
7.35
7.41
7.34
49,000
Jun 22, 2026
7.89
7.99
7.78
7.87
7.79
42,200
Jun 18, 2026
8.00
8.00
7.66
7.80
7.72
29,600
Jun 17, 2026
7.74
7.96
7.74
7.84
7.76
12,500
Jun 16, 2026
7.55
7.81
7.55
7.75
7.67
25,400
Jun 15, 2026
7.53
7.71
7.49
7.49
7.42
91,700
Jun 12, 2026
7.79
7.79
7.58
7.72
7.64
21,500
Jun 11, 2026
7.58
7.89
7.49
7.80
7.72
96,600
Jun 10, 2026
7.89
7.89
7.55
7.79
7.71
32,000
Jun 9, 2026
8.44
8.44
8.05
8.07
7.99
61,500
Jun 8, 2026
8.09
8.40
8.09
8.24
8.16
45,100
Jun 5, 2026
8.19
8.46
8.02
8.09
8.01
24,400
Jun 4, 2026
8.33
8.39
8.25
8.39
8.31
27,400
Jun 3, 2026
8.17
8.31
8.09
8.18
8.10
18,200
Jun 2, 2026
8.13
8.13
7.90
7.91
7.83
60,900
Jun 1, 2026
7.79
7.83
7.66
7.74
7.66
60,000
May 29, 2026
8.14
8.14
8.02
8.07
7.99
25,000
May 28, 2026
8.35
8.35
8.15
8.25
8.17
39,700
May 27, 2026
8.76
8.76
8.39
8.55
8.47
28,400
May 26, 2026
8.59
8.71
8.52
8.52
8.44
15,100
May 22, 2026
8.14
8.22
8.12
8.19
8.11
16,600
May 21, 2026
8.02
8.16
7.95
7.96
7.88
106,400
May 20, 2026
7.79
8.07
7.79
8.07
7.99
10,400
May 19, 2026
7.95
7.95
7.73
7.75
7.67
407,400
May 18, 2026
8.18
8.21
7.97
8.13
8.05
82,400
May 15, 2026
8.06
8.12
7.93
7.95
7.87
58,400
May 14, 2026
8.75
8.76
8.58
8.65
8.57
44,100
May 13, 2026
8.22
8.51
8.15
8.51
8.43
48,600
May 12, 2026
8.23
8.30
8.02
8.10
8.02
19,500
May 11, 2026
8.15
8.32
8.09
8.19
8.11
55,600
May 8, 2026
8.21
8.46
8.19
8.31
8.23
43,600
May 7, 2026
8.71
8.71
8.33
8.33
8.25
5,900
May 6, 2026
8.56
8.72
8.56
8.68
8.60
50,600
May 5, 2026
8.49
8.49
8.32
8.40
8.32
18,800
May 4, 2026
8.41
8.56
8.21
8.39
8.31
38,000
May 1, 2026
8.28
8.70
8.28
8.50
8.42
41,600
Apr 30, 2026
8.45
8.60
8.37
8.55
8.47
36,300
Apr 29, 2026
8.76
8.76
8.25
8.25
8.17
27,800
Apr 28, 2026
8.67
8.67
8.31
8.46
8.38
64,300
Apr 27, 2026
9.27
9.27
8.86
9.05
8.96
88,500
Apr 24, 2026
9.18
9.22
8.95
8.95
8.86
43,700
Apr 23, 2026
9.38
9.49
9.18
9.49
9.40
17,900
Apr 22, 2026
8.80
8.92
8.66
8.91
8.82
25,100
Apr 21, 2026
8.76
8.78
8.45
8.75
8.66
17,400
Apr 20, 2026
8.60
8.76
8.50
8.76
8.67
12,400
Apr 17, 2026
8.72
8.88
8.43
8.43
8.35
13,800
Apr 16, 2026
8.60
8.60
8.31
8.49
8.41
35,000
Apr 15, 2026
8.18
8.35
8.18
8.31
8.23
17,300
Apr 14, 2026
8.62
8.62
8.39
8.52
8.44
6,700
Apr 13, 2026
8.17
8.48
8.14
8.39
8.31
15,800
Apr 10, 2026
8.18
8.32
8.16
8.25
8.17
42,600
Apr 9, 2026
8.18
8.22
8.11
8.22
8.14
4,200
Apr 8, 2026
8.44
8.44
8.01
8.20
8.12
46,400
Apr 7, 2026
7.77
7.77
7.50
7.71
7.63
15,100
Apr 6, 2026
7.92
7.95
7.65
7.95
7.87
4,900
Apr 2, 2026
7.57
7.74
7.43
7.69
7.62
12,300
Apr 1, 2026
7.59
7.90
7.59
7.87
7.79
10,900
Mar 31, 2026
7.37
7.57
7.24
7.24
7.17
12,300
Mar 30, 2026
7.15
7.20
7.06
7.11
7.04
4,000
Mar 27, 2026
7.25
7.35
7.15
7.24
7.17
4,600
Mar 26, 2026
7.48
7.70
7.48
7.51
7.44
3,100
Mar 25, 2026
7.68
7.68
7.67
7.67
7.60
1,200
Mar 24, 2026
7.34
7.52
7.33
7.52
7.45
7,100
Mar 23, 2026
7.55
7.65
7.43
7.46
7.39
18,400
Mar 20, 2026
7.35
7.54
7.27
7.27
7.20
5,700
Mar 19, 2026
7.41
7.63
7.41
7.57
7.50
6,500
Mar 18, 2026
7.72
7.81
7.49
7.67
7.60
3,000
Mar 17, 2026
7.59
7.74
7.49
7.72
7.64
13,300
Mar 16, 2026
0.186
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
7.65
7.67
7.31
7.53
7.46
9,000
Mar 13, 2026
7.86
7.86
7.45
7.57
7.31
27,600
Mar 12, 2026
7.86
7.96
7.73
7.79
7.52
3,100
Mar 11, 2026
7.98
8.24
7.60
7.79
7.52
17,400
Mar 10, 2026
7.97
7.97
7.88
7.90
7.63
3,700
Mar 9, 2026
7.59
7.60
7.42
7.60
7.34
13,000
Mar 6, 2026
7.70
7.91
7.60
7.91
7.64
3,800
Mar 5, 2026
8.16
8.16
7.76
7.81
7.54
13,100
Mar 4, 2026
8.06
8.28
7.99
7.99
7.72
19,300
Mar 3, 2026
8.13
8.13
7.77
7.94
7.67
15,600
Mar 2, 2026
8.62
8.66
8.45
8.66
8.36
33,700
Feb 27, 2026
8.75
9.03
8.75
8.81
8.51
18,400
Feb 26, 2026
8.70
8.79
8.51
8.79
8.49
27,900
Feb 25, 2026
8.82
9.00
8.82
8.95
8.64
14,300
Feb 24, 2026
8.78
8.78
8.70
8.74
8.44
8,400
Feb 23, 2026
8.78
8.80
8.60
8.66
8.36
9,300
Feb 20, 2026
8.70
8.82
8.59
8.67
8.37
9,600
Feb 19, 2026
8.60
8.82
8.60
8.76
8.46
30,100
Feb 18, 2026
8.80
8.86
8.67
8.67
8.37
9,200
Feb 17, 2026
8.34
8.63
8.15
8.63
8.34
13,100
Feb 13, 2026
8.17
8.46
8.17
8.46
8.17
21,800
Feb 12, 2026
8.65
8.65
8.28
8.47
8.18
14,300
Feb 11, 2026
8.56
8.75
8.42
8.75
8.45
16,100
Feb 10, 2026
8.36
8.45
8.20
8.31
8.03
39,900
Feb 9, 2026
8.33
8.49
8.26
8.34
8.06
23,100
Feb 6, 2026
7.99
8.10
7.98
8.08
7.80
11,600
Feb 5, 2026
7.95
8.04
7.80
7.94
7.67
7,500
Feb 4, 2026
7.92
7.93
7.67
7.82
7.55
34,800
Feb 3, 2026
8.23
8.37
8.14
8.26
7.98
14,600
Feb 2, 2026
8.00
8.20
8.00
8.07
7.79
6,500
Jan 30, 2026
8.29
8.29
8.03
8.14
7.86
4,400
Jan 29, 2026
8.22
8.22
8.08
8.18
7.90
3,600
Jan 28, 2026
7.89
7.99
7.89
7.90
7.63
6,600
Jan 27, 2026
8.18
8.18
7.89
7.98
7.71
4,200
Jan 26, 2026
7.75
7.94
7.75
7.94
7.67
7,400
Jan 23, 2026
7.75
7.75
7.70
7.74
7.48
2,700
Jan 22, 2026
7.99
7.99
7.72
7.94
7.67
15,300
Jan 21, 2026
7.75
7.75
7.70
7.74
7.48
8,000
Jan 20, 2026
7.73
7.73
7.53
7.59
7.33
15,700
Jan 16, 2026
7.72
8.02
7.72
7.93
7.66
19,100
Jan 15, 2026
7.70
7.89
7.70
7.88
7.61
7,500
Jan 14, 2026
7.75
7.86
7.67
7.67
7.41
4,200
Jan 13, 2026
7.50
7.51
7.46
7.46
7.21
3,900
Jan 12, 2026
7.55
7.55
7.52
7.52
7.26
1,400
Jan 9, 2026
7.38
7.64
7.38
7.41
7.16
26,500
Jan 8, 2026
7.45
7.61
7.37
7.38
7.13
2,600
Jan 7, 2026
7.55
7.73
7.55
7.66
7.40
3,100
Jan 6, 2026
7.53
7.79
7.45
7.56
7.30
4,700
Jan 5, 2026
7.49
7.53
7.35
7.53
7.27
1,200
Jan 2, 2026
7.45
7.45
7.14
7.41
7.16
3,800
Dec 31, 2025
7.31
7.43
7.08
7.43
7.18
3,300
Dec 30, 2025
7.30
7.31
7.21
7.31
7.06
3,500
Dec 29, 2025
7.13
7.26
7.09
7.26
7.01
5,700
Dec 26, 2025
7.10
7.25
7.06
7.25
7.00
2,200
Dec 24, 2025
7.24
7.25
7.12
7.25
7.00
900
Dec 23, 2025
7.05
7.25
7.05
7.25
7.00
4,600
Dec 22, 2025
7.01
7.04
6.97
7.04
6.80
1,900
Dec 19, 2025
7.11
7.21
6.93
6.93
6.69
6,200
Dec 18, 2025
7.10
7.11
6.88
7.09
6.85
6,500
Dec 17, 2025
7.10
7.11
6.88
6.95
6.71
4,700
Dec 16, 2025
7.05
7.20
7.05
7.20
6.95
1,200
Dec 15, 2025
7.22
7.26
7.09
7.25
7.00
3,400
Dec 12, 2025
7.29
7.31
7.10
7.18
6.94
5,400
Dec 11, 2025
7.31
7.35
7.22
7.23
6.98
6,300
Dec 10, 2025
7.30
7.35
7.25
7.35
7.10
4,500
Dec 9, 2025
7.09
7.21
7.04
7.04
6.80
1,300
Dec 8, 2025
7.16
7.22
7.01
7.15
6.91
1,300
Dec 5, 2025
7.05
7.13
6.93
7.12
6.88
2,300
Dec 4, 2025
6.85
7.30
6.85
7.28
7.03
87,900
Dec 3, 2025
6.59
6.62
6.59
6.62
6.39
3,000
Dec 2, 2025
6.51
6.56
6.38
6.56
6.34
29,100
Dec 1, 2025
6.58
6.58
6.56
6.57
6.35
1,300
Nov 28, 2025
6.41
6.50
6.41
6.44
6.22
1,500
Nov 26, 2025
6.33
6.45
6.32
6.42
6.20
4,700
Nov 25, 2025
6.21
6.37
6.21
6.36
6.14
5,400
Nov 24, 2025
6.16
6.36
6.16
6.36
6.14
1,700
Nov 21, 2025
6.09
6.32
6.09
6.32
6.10
6,300
Nov 20, 2025
6.53
6.73
6.49
6.55
6.33
23,400
Nov 19, 2025
6.16
6.16
5.96
5.99
5.79
2,300
Nov 18, 2025
6.00
6.11
6.00
6.08
5.87
13,600
Nov 17, 2025
6.25
6.25
6.09
6.14
5.93
4,900
Nov 14, 2025
6.26
6.29
6.19
6.29
6.08
3,100
Nov 13, 2025
6.20
6.25
6.14
6.24
6.03
3,000
Nov 12, 2025
6.27
6.31
6.21
6.22
6.01
6,700
Nov 11, 2025
6.43
6.43
6.27
6.34
6.12
2,200
Nov 10, 2025
6.34
6.34
6.23
6.34
6.12
13,500
Nov 7, 2025
6.10
6.34
6.10
6.34
6.12
4,300
Nov 6, 2025
6.26
6.38
6.21
6.21
6.00
4,900
Nov 5, 2025
6.22
6.29
6.15
6.23
6.02
3,800
Nov 4, 2025
6.48
6.50
6.30
6.30
6.09
7,000
Nov 3, 2025
6.58
6.73
6.57
6.73
6.50
2,900
Oct 31, 2025
6.51
6.71
6.50
6.71
6.48
5,800
