2m 2m 2m 2m 2m 2m 2m
Wartsila Unsp ADR (WRTBY)
OTC
$8.18+$0.27 (+3.41%)
Price as of Jun 03, 2026- N/AMarket Cap
- 103.05%1-Year Change
- Specialty Industrial MachineryIndustry
Wartsila Unsp ADR (WRTBY)
$8.18+$0.27 (+3.41%)
- 1 Month-2.62%Low Price$7.74High Price$8.68
- 3 Months+3.41%Low Price$7.11High Price$9.49
- 1 Year+93.70%Low Price$4.22High Price$9.49
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 8.17 | 8.31 | 8.09 | 8.18 | +3.41% | 18,168 |
06/02/2026 | 8.13 | 8.13 | 7.90 | 7.91 | +2.20% | 60,890 |
06/01/2026 | 7.79 | 7.83 | 7.66 | 7.74 | -4.03% | 59,973 |
05/29/2026 | 8.14 | 8.14 | 8.02 | 8.07 | -2.24% | 24,972 |
05/28/2026 | 8.35 | 8.35 | 8.15 | 8.25 | -3.51% | 39,703 |
05/27/2026 | 8.76 | 8.76 | 8.39 | 8.55 | +0.35% | 28,406 |
05/26/2026 | 8.59 | 8.71 | 8.52 | 8.52 | +4.00% | 15,112 |
05/22/2026 | 8.14 | 8.22 | 8.12 | 8.19 | +2.92% | 16,572 |
05/21/2026 | 8.02 | 8.16 | 7.95 | 7.96 | -1.36% | 106,410 |
05/20/2026 | 7.79 | 8.07 | 7.79 | 8.07 | +4.13% | 10,378 |
05/19/2026 | 7.95 | 7.95 | 7.73 | 7.75 | -4.67% | 407,361 |
05/18/2026 | 8.18 | 8.21 | 7.97 | 8.13 | +2.33% | 82,446 |
05/15/2026 | 8.06 | 8.12 | 7.93 | 7.95 | -8.17% | 58,373 |
05/14/2026 | 8.75 | 8.76 | 8.58 | 8.65 | +1.67% | 44,116 |
05/13/2026 | 8.22 | 8.51 | 8.15 | 8.51 | +5.06% | 48,628 |
05/12/2026 | 8.23 | 8.30 | 8.02 | 8.10 | -1.04% | 19,539 |
05/11/2026 | 8.15 | 8.32 | 8.09 | 8.19 | -1.50% | 55,552 |
05/08/2026 | 8.21 | 8.46 | 8.19 | 8.31 | -0.24% | 43,618 |
05/07/2026 | 8.71 | 8.71 | 8.33 | 8.33 | -4.03% | 5,852 |
05/06/2026 | 8.56 | 8.72 | 8.56 | 8.68 | +3.33% | 50,561 |
05/05/2026 | 8.49 | 8.49 | 8.32 | 8.40 | +0.12% | 18,829 |
05/04/2026 | 8.41 | 8.56 | 8.21 | 8.39 | -1.29% | 37,983 |
05/01/2026 | 8.28 | 8.70 | 8.28 | 8.50 | -0.58% | 41,571 |
04/30/2026 | 8.45 | 8.60 | 8.37 | 8.55 | +3.59% | 36,305 |
04/29/2026 | 8.76 | 8.76 | 8.25 | 8.25 | -2.43% | 27,787 |
04/28/2026 | 8.67 | 8.67 | 8.31 | 8.46 | -6.54% | 64,291 |
04/27/2026 | 9.27 | 9.27 | 8.86 | 9.05 | +1.14% | 88,482 |
04/24/2026 | 9.18 | 9.22 | 8.95 | 8.95 | -5.69% | 45,867 |
04/23/2026 | 9.38 | 9.49 | 9.18 | 9.49 | +6.51% | 20,794 |
04/22/2026 | 8.80 | 8.92 | 8.66 | 8.91 | +1.83% | 25,126 |
04/21/2026 | 8.76 | 8.78 | 8.45 | 8.75 | -0.11% | 17,402 |
04/20/2026 | 8.60 | 8.76 | 8.50 | 8.76 | +3.91% | 12,630 |
04/17/2026 | 8.72 | 8.88 | 8.43 | 8.43 | -0.71% | 13,823 |
04/16/2026 | 8.60 | 8.60 | 8.31 | 8.49 | +2.14% | 34,958 |
04/15/2026 | 8.18 | 8.35 | 8.18 | 8.31 | -2.44% | 17,349 |
04/14/2026 | 8.62 | 8.62 | 8.39 | 8.52 | +1.55% | 6,680 |
04/13/2026 | 8.17 | 8.48 | 8.14 | 8.39 | +1.67% | 15,774 |
04/10/2026 | 8.18 | 8.32 | 8.16 | 8.25 | +0.46% | 42,585 |
04/09/2026 | 8.18 | 8.22 | 8.11 | 8.22 | +0.23% | 4,182 |
04/08/2026 | 8.44 | 8.44 | 8.01 | 8.20 | +6.34% | 46,416 |
04/07/2026 | 7.77 | 7.77 | 7.50 | 7.71 | -3.05% | 15,127 |
04/06/2026 | 7.92 | 7.95 | 7.65 | 7.95 | +3.38% | 6,017 |
04/02/2026 | 7.57 | 7.74 | 7.43 | 7.69 | -2.29% | 12,269 |
04/01/2026 | 7.59 | 7.90 | 7.59 | 7.87 | +8.70% | 10,914 |
03/31/2026 | 7.37 | 7.57 | 7.24 | 7.24 | +1.90% | 12,454 |
03/30/2026 | 7.15 | 7.20 | 7.06 | 7.11 | -1.86% | 4,023 |
03/27/2026 | 7.25 | 7.35 | 7.15 | 7.24 | -3.60% | 4,574 |
03/26/2026 | 7.48 | 7.70 | 7.48 | 7.51 | -2.09% | 3,101 |
03/25/2026 | 7.68 | 7.68 | 7.67 | 7.67 | +1.96% | 1,206 |
03/24/2026 | 7.34 | 7.52 | 7.33 | 7.52 | +0.84% | 7,144 |
03/23/2026 | 7.55 | 7.65 | 7.43 | 7.46 | +2.68% | 18,442 |
03/20/2026 | 7.35 | 7.54 | 7.27 | 7.27 | -4.06% | 5,699 |
03/19/2026 | 7.41 | 7.63 | 7.41 | 7.57 | -1.26% | 6,511 |
03/18/2026 | 7.72 | 7.81 | 7.49 | 7.67 | -0.69% | 3,024 |
03/17/2026 | 7.59 | 7.74 | 7.49 | 7.72 | +2.62% | 13,256 |
03/16/2026 | 7.65 | 7.67 | 7.31 | 7.53 | +1.87% | 9,257 |
03/16/2026 |
$0.18 Dividend | |||||
03/13/2026 | 7.67 | 7.67 | 7.27 | 7.39 | -2.82% | 27,609 |
03/12/2026 | 7.67 | 7.77 | 7.54 | 7.60 | 0.00% | 3,068 |
03/11/2026 | 7.79 | 8.04 | 7.42 | 7.60 | -1.37% | 17,360 |
03/10/2026 | 7.78 | 7.78 | 7.69 | 7.71 | +3.92% | 3,982 |
03/09/2026 | 7.41 | 7.42 | 7.24 | 7.42 | -3.92% | 13,015 |
03/06/2026 | 7.51 | 7.72 | 7.42 | 7.72 | +1.25% | 3,758 |
03/05/2026 | 7.96 | 7.96 | 7.57 | 7.62 | -2.22% | 13,098 |
03/04/2026 | 7.87 | 8.08 | 7.80 | 7.80 | +0.69% | 19,331 |
03/03/2026 | 7.93 | 7.93 | 7.58 | 7.74 | -8.37% | 15,599 |
03/02/2026 | 8.41 | 8.45 | 8.25 | 8.45 | -1.70% | 33,651 |
02/27/2026 | 8.54 | 8.81 | 8.54 | 8.60 | +0.23% | 18,400 |
02/26/2026 | 8.49 | 8.58 | 8.30 | 8.58 | -1.81% | 27,850 |
02/25/2026 | 8.60 | 8.78 | 8.60 | 8.74 | +2.43% | 14,270 |
02/24/2026 | 8.57 | 8.57 | 8.49 | 8.53 | +0.98% | 8,386 |
02/23/2026 | 8.57 | 8.59 | 8.39 | 8.45 | -0.17% | 9,344 |
02/20/2026 | 8.49 | 8.61 | 8.38 | 8.46 | -1.06% | 9,640 |
02/19/2026 | 8.39 | 8.61 | 8.39 | 8.55 | +1.13% | 30,117 |
02/18/2026 | 8.59 | 8.65 | 8.46 | 8.46 | +0.41% | 9,234 |
02/17/2026 | 8.14 | 8.42 | 7.95 | 8.42 | +2.01% | 13,127 |
02/13/2026 | 7.97 | 8.26 | 7.97 | 8.26 | -0.14% | 21,805 |
02/12/2026 | 8.44 | 8.44 | 8.08 | 8.27 | -3.18% | 14,321 |
02/11/2026 | 8.35 | 8.54 | 8.22 | 8.54 | +5.29% | 16,082 |
02/10/2026 | 8.16 | 8.25 | 8.00 | 8.11 | -0.36% | 39,850 |
02/09/2026 | 8.12 | 8.28 | 8.06 | 8.14 | +3.22% | 23,120 |
02/06/2026 | 7.79 | 7.90 | 7.79 | 7.88 | +1.76% | 11,587 |
02/05/2026 | 7.76 | 7.85 | 7.61 | 7.75 | +1.53% | 7,513 |
02/04/2026 | 7.73 | 7.74 | 7.48 | 7.63 | -5.33% | 34,834 |
02/03/2026 | 8.03 | 8.17 | 7.94 | 8.06 | +2.35% | 14,614 |
02/02/2026 | 7.81 | 8.00 | 7.81 | 7.88 | -0.80% | 6,454 |
01/30/2026 | 8.09 | 8.09 | 7.83 | 7.94 | -0.55% | 4,360 |
01/29/2026 | 8.02 | 8.02 | 7.88 | 7.98 | +3.54% | 3,602 |
01/28/2026 | 7.70 | 7.79 | 7.70 | 7.71 | -0.98% | 7,228 |
01/27/2026 | 7.98 | 7.98 | 7.70 | 7.79 | +0.48% | 4,220 |
01/26/2026 | 7.56 | 7.75 | 7.56 | 7.75 | +2.65% | 7,444 |
01/23/2026 | 7.56 | 7.56 | 7.51 | 7.55 | -2.58% | 2,707 |
01/22/2026 | 7.80 | 7.80 | 7.53 | 7.75 | +2.58% | 15,304 |
01/21/2026 | 7.56 | 7.56 | 7.51 | 7.55 | +1.98% | 7,985 |
01/20/2026 | 7.54 | 7.54 | 7.35 | 7.41 | -4.29% | 15,699 |
01/16/2026 | 7.53 | 7.83 | 7.53 | 7.74 | +0.63% | 19,073 |
01/15/2026 | 7.51 | 7.70 | 7.51 | 7.69 | +2.74% | 7,489 |
01/14/2026 | 7.56 | 7.67 | 7.48 | 7.48 | +2.75% | 4,203 |
01/13/2026 | 7.31 | 7.33 | 7.28 | 7.28 | -0.74% | 3,906 |
01/12/2026 | 7.37 | 7.37 | 7.34 | 7.34 | +1.48% | 1,353 |