WARTSILA OYJ Stock Price History, WRTBY Historical Prices

Add to My Stocks
$4.14 $0.21 (4.83%) WRTBY stock closing price Jun 18, 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 $12.55 on Mar 22, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 4.14 4.14 4.14 4.14 549 27.57 2.08
2018-06-12 4.35 4.35 4.35 4.35 2,205 29 2.19
2018-06-08 4.34 4.54 4.34 4.35 4,000 29 2.28
2018-06-07 4.62 4.62 4.62 4.62 1,000 30.8 2.43
2018-06-06 4.62 4.62 4.62 4.62 100 30.8 2.43
2018-06-05 4.5 4.5 4.5 4.5 1,111 30 2.36
2018-06-04 4.6 4.6 4.5 4.5 1,770 30 2.36
2018-06-01 0 0 0 4.6 0 - -
2018-05-31 4.69 4.69 4.6 4.6 1,497 30.67 2.42
2018-05-30 0 0 0 4.4 0 - -
2018-05-29 0 0 0 4.4 0 - -
2018-05-25 0 0 0 4.4 0 - -
2018-05-24 0 0 0 4.4 0 - -
2018-05-23 0 0 0 4.4 0 - -
2018-05-22 4.41 4.41 4.4 4.4 1,232 29.33 2.31
2018-05-21 4.77 4.77 4.77 4.77 1,049 31.8 2.5
2018-05-18 4.77 4.77 4.77 4.77 837 31.77 2.5
2018-05-17 4.7 4.8 4.7 4.8 1,992 31.97 2.52
2018-05-16 4.7 4.7 4.7 4.7 860 31.33 2.47
2018-05-15 0 0 0 4.7 0 - -
2018-05-14 4.58 4.7 4.58 4.7 1,070 31.3 2.47
2018-05-11 0 0 0 4.14 87 - -
2018-05-10 4.14 4.14 4.14 4.14 450 27.6 2.17
2018-05-09 0 0 0 4.64 0 - -
2018-05-08 0 0 0 4.64 0 - -
2018-05-07 0 0 0 4.64 0 - -
2018-05-04 0 0 0 4.64 0 - -
2018-05-03 0 0 0 4.64 0 - -
2018-05-02 0 0 0 4.64 0 - -
2018-05-01 0 0 0 4.64 0 - -
2018-04-30 4.64 4.64 4.64 4.64 755 30.93 2.44
2018-04-27 0 0 0 4.64 0 - -
2018-04-26 0 0 0 4.64 0 - -
2018-04-25 0 0 0 4.64 0 - -
2018-04-24 0 0 0 4.64 70 - -
2018-04-23 4.64 4.64 4.64 4.64 1,500 30.93 2.44
2018-04-20 4.85 4.85 4.85 4.85 400 32.33 2.55
2018-04-19 4.76 4.76 4.76 4.76 0 - -
2018-04-18 0 0 0 6 0 - -
2018-04-17 0 0 0 6 0 - -
2018-04-16 0 0 0 6 0 - -
2018-04-13 0 0 0 6 0 - -
2018-04-12 0 0 0 6 0 - -
2018-04-11 0 0 0 6 0 - -
2018-04-10 0 0 0 6 0 - -
2018-04-09 0 0 0 6 0 - -
2018-04-06 4.93 6 4.93 6 300 40 3.15
2018-04-05 4.93 6 4.93 6 300 40 3.15
2018-04-04 4.9 4.9 4.9 4.9 100 32.67 2.57
2018-04-03 0 0 0 4.34 0 - -
2018-04-02 0 0 0 4.34 0 - -
2018-03-30 0 0 0 4.34 0 - -
2018-03-29 4.34 4.34 4.34 4.34 30 28.93 2.28
2018-03-28 0 0 0 4.31 0 - -
2018-03-27 0 0 0 4.31 0 - -
2018-03-26 4.31 4.31 4.31 4.31 5 28.73 2.26
2018-03-22 0 0 0 12.55 0 - -
2018-03-21 0 0 0 12.55 0 - -
2018-03-20 0 0 0 4.18 0 - -
2018-03-19 0 0 0 4.18 0 - -
2018-03-16 0 0 0 4.18 0 - -
2018-03-15 0 0 0 4.18 0 - -
2018-03-14 4.18 4.18 4.18 4.18 300 27.89 2.2
2018-03-13 0 0 0 4.73 0 - -
2018-03-12 0 0 0 4.73 0 - -
2018-03-09 0 0 0 4.73 0 - -
2018-03-08 0 0 0 4.73 0 - -
2018-03-07 0 0 0 4.73 0 - -
2018-03-06 4.73 4.73 4.73 4.73 300 31.5 2.48
2018-03-05 0 0 0 4.63 0 - -
2018-03-02 4.63 4.63 4.63 4.63 3 30.87 2.43
2018-03-01 4.7 4.7 4.7 4.7 300 31.33 2.47
2018-02-28 0 0 0 4.74 0 - -
2018-02-27 0 0 0 4.74 330 - -
2018-02-26 0 0 0 4.74 0 - -
2018-02-23 0 0 0 4.74 0 - -
2018-02-22 4.8 4.86 4.74 4.74 1,092 31.6 2.49
2018-02-21 4.92 4.92 4.92 4.92 1,200 32.78 2.58
2018-02-20 4.89 4.89 4.89 4.89 15 32.62 2.57
2018-02-19 0 0 0 5.02 0 - -
2018-02-16 4.96 5.02 4.95 5.02 1,284 34.21 2.63
2018-02-15 4.96 4.96 4.96 4.96 150 33.8 2.6
2018-02-14 4.67 4.67 4.67 4.67 60 31.83 2.45
2018-02-13 0 0 0 4.62 0 - -
2018-02-12 0 0 0 4.62 0 - -
2018-02-09 0 0 0 4.62 0 - -
2018-02-08 0 0 0 4.62 0 - -
2018-02-07 0 0 0 4.62 0 - -
2018-02-06 0 0 0 4.62 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 Price12.55Mar 22,2018
Min Stock Price2.73Nov 22,2016
Avg Stock Price4.15

WARTSILA OYJ Historical PE ratio: Past 5 years

Max PE Ratio40Apr 05,2018
Min PE Ratio27.57Jun 18,2018
Avg PE Ratio31.44

WARTSILA OYJ Historical PS ratio: Past 5 years

Max PS Ratio3.15Apr 05,2018
Min PS Ratio2.08Jun 18,2018
Avg PS Ratio2.46

WRTBY Industry Peers

Company Price Change (%)
Ntt Data Cp Ltd (NTDTY)11.450 (0%)
Atos Origin Sa (AEXAY)28.330.17 (0.6%)
Nomura Resh Ltd (NRILY)130 (0%)
Docusign Inc (DOCU)63.90.05 (0.08%)

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 549 typically implies breaking news or earnings release. WRTBY stock closed at $4.14 and traded with a volume of 549 on the last trading day. WARTSILA OYJ historical P/S ratio was at a high of 3.15 on Apr 05, 2018 and a low of 2.08 on Jun 18, 2018.