Wärtsilä Abp (WRTBY)
OTC: WRTBY
· Real-Time Price · USD
5.67
-0.07 (-1.22%)
At close: Sep 05, 2025, 3:05 PM
5.68
0.09%
After-hours: Sep 04, 2025, 08:00 PM EDT
WRTBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.77 | 5.77 | 5.61 | 5.68 | 5.68 | -1.05% | 4,591 |
| Sep 4, 2025 | 5.65 | 5.74 | 5.63 | 5.74 | 5.74 | -1.20% | 1,210 |
| Sep 3, 2025 | 5.76 | 5.81 | 5.69 | 5.81 | 5.81 | 4.50% | 1,100 |
| Sep 2, 2025 | 5.58 | 5.73 | 5.56 | 5.56 | 5.56 | -5.92% | 6,900 |
| Aug 29, 2025 | 5.84 | 5.91 | 5.84 | 5.91 | 5.91 | 0.68% | 2,046 |
| Aug 28, 2025 | 5.81 | 5.87 | 5.66 | 5.87 | 5.87 | 1.56% | 1,640 |
| Aug 27, 2025 | 5.72 | 5.78 | 5.58 | 5.78 | 5.78 | 1.05% | 44,314 |
| Aug 26, 2025 | 5.72 | 5.72 | 5.63 | 5.72 | 5.72 | 0.88% | 1,100 |
| Aug 25, 2025 | 5.57 | 5.67 | 5.57 | 5.67 | 5.67 | -2.07% | 900 |
| 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 |