Wartsila Corporation (PK) (WRTBY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1038 | 2.61790668348 | 3.965 | 4.22 | 3.965 | 875 | 3.965 | DR |
| 4 | -0.1812 | -4.26352941176 | 4.25 | 4.25 | 3.82 | 853 | 4.03921955 | DR |
| 12 | -0.0612 | -1.4818401937 | 4.13 | 4.54 | 3.82 | 650 | 4.07338903 | DR |
| 26 | 1.0388 | 34.2838283828 | 3.03 | 4.54 | 2.9 | 755 | 3.68685609 | DR |
| 52 | 1.7688 | 76.9043478261 | 2.3 | 4.54 | 2.08 | 2091 | 2.67915427 | DR |
| 156 | 1.2238 | 43.0158172232 | 2.845 | 4.54 | 1.19 | 1615 | 2.29588979 | DR |
| 260 | 1.8088 | 80.0353982301 | 2.26 | 4.54 | 0.97 | 1563 | 2.24761606 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448480 | 4.0688 | 0.1 | 2.62 | 4.22 | 4.22 | 4.0688 | 1714 |
| 1724362140 | 3.965 | 0 | 0.00 | 3.965 | 3.965 | 3.965 | 0 |
| 1724275740 | 3.965 | 0 | 0.00 | 3.965 | 3.965 | 3.965 | 0 |
| 1724189340 | 3.965 | 0 | 0.00 | 3.965 | 3.965 | 3.965 | 0 |
| 1724102940 | 3.965 | 0 | 0.00 | 3.965 | 3.965 | 3.965 | 0 |
| 1723843740 | 3.965 | -0.09 | -2.10 | 3.965 | 3.965 | 3.965 | 875 |
| 1723756860 | 4.05 | -0.05 | -1.22 | 4.05 | 4.05 | 4.05 | 517 |
| 1723670820 | 4.1 | 0.14 | 3.54 | 4.1 | 4.1 | 4.1 | 3967 |
| 1723584600 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1723498200 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1723239000 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1723152600 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1723066200 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1722979800 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 12 |
| 1722893220 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1722634020 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1722547620 | 3.96 | 0.13 | 3.39 | 3.96 | 3.96 | 3.96 | 355 |
| 1722461340 | 3.83 | 0.01 | 0.26 | 3.83 | 3.83 | 3.83 | 225 |
| 1722374820 | 3.82 | -0.23 | -5.68 | 3.82 | 3.82 | 3.82 | 500 |
| 1722288300 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1722029100 | 4.05 | -0.26 | -6.03 | 4.25 | 4.25 | 4.05 | 372 |
| 1721942880 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.3099999 | 0 |
| 1721856480 | 4.3099999 | -0.08 | -1.82 | 4.3099999 | 4.3099999 | 4.3099999 | 230 |
| 1721770080 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1721683680 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1721424480 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1721338080 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1721251680 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1721165280 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1721078880 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1720819680 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1720733280 | 4.39 | 0.16 | 3.78 | 4.39 | 4.39 | 4.39 | 307 |
| 1720646940 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1720560540 | 4.23 | 0.23 | 5.75 | 4 | 4.23 | 4 | 567 |
| 1720473840 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1720214640 | 4 | -0.21 | -4.99 | 4 | 4 | 4 | 130 |
| 1720042020 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1719955620 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1719869220 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1719610020 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 176 |
| 1719523680 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1719437280 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1719350880 | 4.21 | 0.35 | 9.07 | 3.9 | 4.26 | 3.9 | 1291 |
| 1719264240 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1719005040 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1718918640 | 3.86 | -0.58 | -13.06 | 3.95 | 3.95 | 3.86 | 893 |
| 1718746080 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1718659680 | 4.44 | 0.44 | 11.00 | 4.44 | 4.44 | 4.44 | 252 |
| 1718400180 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1718313780 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1718227380 | 4 | -0.13 | -3.15 | 4 | 4.54 | 4 | 1505 |
| 1718141400 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1718055000 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1717795800 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 5 |
| 1717709400 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1717622760 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1717536360 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 180 |
| 1717449840 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1717190640 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1717104240 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1717017840 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1716931440 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1716585840 | 4.13 | -0.07 | -1.67 | 4.13 | 4.13 | 4.13 | 626 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
