WARTSILA OYJ Stock Price History, WRTBY Historical Prices

Add to My Stocks
$14.22 $0 (0%) WRTBY stock closing price Feb 23, 2018 (Closing)

View and download WARTSILA OYJ stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with WARTSILA OYJ price earnings ratio, and the price to sales ratio are available in this historical stock price data. The WARTSILA OYJ stock price history chart shows that the stock price was at a high of $15.05 on Feb 16, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 14.41 14.59 14.22 14.22 364 32.32 2.49
2018-02-21 14.75 14.75 14.75 14.75 400 33.52 2.58
2018-02-20 14.68 14.68 14.68 14.68 5 33.36 2.57
2018-02-16 14.88 15.05 14.84 15.05 428 34.21 2.63
2018-02-14 14.01 14.01 14.01 14.01 20 31.83 2.45
2018-01-31 13.85 13.85 13.85 13.85 100 32.21 2.49
2018-01-29 13.45 13.08 13.08 13.08 127 30.42 2.35
2018-01-26 13.41 13.41 13.41 13.41 100 31.19 2.41
2018-01-25 13.64 13.64 13.64 13.64 200 31.72 2.45
2018-01-22 13.62 13.75 13.62 13.75 600 31.98 2.47
2018-01-16 13.15 13.15 13.15 13.15 100 30.58 2.36
2017-12-29 12.75 12.75 12.75 12.75 50 - -
2017-12-04 0 0 0 12.73 0 - -
2017-12-01 0 0 0 12.73 2 - -
2017-11-30 0 0 0 12.73 0 - -
2017-11-29 0 0 0 12.73 0 - -
2017-11-28 0 0 0 12.73 0 - -
2017-11-27 0 0 0 12.73 0 - -
2017-11-24 0 0 0 12.73 0 - -
2017-11-23 0 0 0 12.73 0 - -
2017-11-22 0 0 0 12.73 0 - -
2017-11-21 0 0 0 12.73 0 - -
2017-11-20 0 0 0 12.73 0 - -
2017-11-17 0 0 0 12.73 0 - -
2017-11-16 0 0 0 12.73 0 - -
2017-11-15 0 0 0 12.73 0 - -
2017-11-14 12.73 12.73 12.73 12.73 100 - -
2017-11-13 0 0 0 12.89 0 - -
2017-11-10 12.89 12.89 12.89 12.89 100 - -
2017-11-09 0 0 0 13.07 0 - -
2017-11-08 0 0 0 13.07 0 - -
2017-11-07 0 0 0 13.07 0 - -
2017-11-06 13.07 13.07 13.07 13.07 900 - -
2017-11-03 13.23 13.23 13.23 13.23 970 - -
2017-11-02 12.7 12.7 12.7 12.7 870 - -
2017-11-01 0 0 0 13.08 0 - -
2017-10-31 12.97 13.08 12.97 13.08 200 - -
2017-10-30 0 0 0 14.58 0 - -
2017-10-27 0 0 0 14.58 0 - -
2017-10-26 0 0 0 14.58 0 - -
2017-10-25 0 0 0 14.58 0 - -
2017-10-24 0 0 0 14.58 70 - -
2017-10-23 0 0 0 14.58 0 - -
2017-10-20 0 0 0 14.58 2 - -
2017-10-19 0 0 0 14.58 70 - -
2017-10-18 14.58 14.58 14.58 14.58 200 - -
2017-10-17 0 0 0 14.35 0 - -
2017-10-16 14.35 14.35 14.35 14.35 109 - -
2017-10-13 14.26 14.26 14.26 14.26 100 - -
2017-10-12 13.8 13.8 13.8 13.8 450 - -
2017-10-11 0 0 0 14.04 0 - -
2017-10-10 14.04 14.04 14.04 14.04 232 - -
2017-10-09 14.04 14.04 14.04 14.04 200 - -
2017-10-06 13.9 13.9 13.9 13.9 100 - -
2017-10-05 14.45 14.45 14.45 14.45 100 - -
2017-10-04 0 0 0 14.32 0 - -
2017-10-03 0 0 0 14.32 0 - -
2017-10-02 14.32 14.32 14.32 14.32 200 - -
2017-09-29 0 0 0 14.15 0 - -
2017-09-28 0 0 0 14.15 0 - -
2017-09-27 14.15 14.15 14.15 14.15 200 - -
2017-09-26 0 0 0 14.46 0 - -
2017-09-25 0 0 0 14.46 0 - -
2017-09-22 14.28 14.46 14.28 14.46 220 - -
2017-09-21 0 0 0 14.33 0 - -
2017-09-20 14.33 14.33 14.33 14.33 1,001 - -
2017-09-19 14.48 14.55 14.27 14.55 400 - -
2017-09-18 0 0 0 13.71 0 - -
2017-09-15 0 0 0 13.71 0 - -
2017-09-14 0 0 0 13.71 100 - -
2017-09-13 0 0 0 13.71 0 - -
2017-09-12 14.12 14.12 13.86 13.86 1,200 - -
2017-09-11 14.1 14.1 14.1 14.1 354 - -
2017-09-08 0 0 0 13.81 0 - -
2017-09-07 13.81 13.81 13.81 13.81 300 - -
2017-09-06 0 0 0 13.63 0 - -
2017-09-05 0 0 0 13.63 0 - -
2017-09-04 0 0 0 13.63 0 - -
2017-09-01 0 0 0 13.63 0 - -
2017-08-31 0 0 0 13.63 0 - -
2017-08-30 0 0 0 13.63 0 - -
2017-08-29 0 0 0 13.63 0 - -
2017-08-28 0 0 0 13.63 0 - -
2017-08-25 0 0 0 13.63 0 - -
2017-08-24 0 0 0 13.63 0 - -
2017-08-23 0 0 0 13.63 0 - -
2017-08-22 0 0 0 13.63 0 - -
2017-08-21 0 0 0 13.63 0 - -
2017-08-18 0 0 0 13.63 0 - -
Get more Data

WARTSILA OYJ Stock History Chart

View WRTBY PE ratio, PS ratio stocks charts and compare with peers.
WRTBY Chart
Note: Compare WARTSILA OYJ stock price history with the index and industry peers.

WARTSILA OYJ Stock Price History: Past 5 years

Max Stock Price15.05Feb 16,2018
Min Stock Price8.2Nov 17,2016
Avg Stock Price11.89

WARTSILA OYJ Historical PE ratio: Past 5 years

Max PE Ratio34.21Feb 16,2018
Min PE Ratio31.83Feb 14,2018
Avg PE Ratio33.05

WARTSILA OYJ Historical PS ratio: Past 5 years

Max PS Ratio2.63Feb 16,2018
Min PS Ratio2.45Feb 14,2018
Avg PS Ratio2.54

WRTBY Industry Peers

Company Price Change (%)
Atos Origin Sa (AEXAY)27.330.59 (2.11%)
Ntt Data Cp Ltd (NTDTY)10.30.18 (1.72%)
Nomura Resh Ltd (NRILY)10.931.68 (13.32%)
Smiths Group (SMGZY)22.620.24 (1.07%)

WARTSILA OYJ share price history helps an investor analyze a company's history and do WARTSILA OYJ stock analysis . The price movement is easily depicted in the WARTSILA OYJ stock price history chart. An abnormally high daily 0 typically implies breaking news or earnings release. WRTBY stock closed at $14.22 and traded with a volume of 0 on the last trading day. WARTSILA OYJ historical P/S ratio was at a high of 2.63 on Feb 16, 2018 and a low of 2.45 on Feb 14, 2018.