Wartsila Oyj Abp (WRT1V.HE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	29.28	29.65	29.19	29.43	+0.51%	1,111,596
2026-08-06	29.25	29.57	28.85	29.28	+0.10%	955,353
2026-08-05	30.00	30.35	29.00	29.25	-2.21%	1,450,902
2026-08-04	30.05	30.41	29.91	29.91	+0.50%	984,338
2026-08-03	29.74	29.84	29.04	29.76	+1.43%	807,461
2026-07-31	30.43	30.90	29.29	29.34	-2.10%	2,802,982
2026-07-30	29.23	30.24	29.02	29.97	+2.57%	863,162
2026-07-29	29.36	29.66	28.82	29.22	-0.78%	819,527
2026-07-28	29.85	30.00	28.82	29.45	-1.83%	1,512,178
2026-07-27	30.88	30.95	29.66	30.00	-2.60%	1,112,383
2026-07-24	30.58	31.08	30.40	30.80	+0.72%	704,791
2026-07-23	30.73	31.01	30.24	30.58	-0.49%	974,869
2026-07-22	30.58	31.02	28.70	30.73	+2.47%	1,604,375
2026-07-21	31.41	31.54	29.15	29.99	-1.87%	2,183,868
2026-07-20	30.00	31.25	29.92	30.56	+2.28%	1,412,524
2026-07-17	29.14	29.88	28.83	29.88	+0.57%	1,589,489
2026-07-16	30.21	30.34	29.53	29.71	-1.59%	770,733
2026-07-15	30.85	30.85	30.10	30.19	-0.36%	770,087
2026-07-14	29.76	30.41	29.54	30.30	+1.07%	923,552
2026-07-13	30.06	30.22	29.79	29.98	-0.86%	550,852
2026-07-10	30.35	30.53	30.08	30.24	-0.13%	509,142
2026-07-09	30.50	30.50	29.86	30.28	+1.54%	953,353
2026-07-08	30.42	30.60	29.56	29.82	-2.17%	1,430,055
2026-07-07	31.45	31.61	30.40	30.48	-4.42%	892,910
2026-07-06	32.55	32.55	31.63	31.89	-2.39%	596,956
2026-07-03	32.03	32.70	31.99	32.67	+2.74%	752,247
2026-07-02	31.80	32.54	31.74	31.80	-1.97%	879,238
2026-07-01	33.62	33.62	32.19	32.44	-2.82%	663,303
2026-06-30	33.53	33.58	32.95	33.38	+2.90%	1,435,849
2026-06-29	31.98	32.70	31.85	32.44	+1.44%	1,143,689
2026-06-26	32.19	32.81	31.75	31.98	-1.14%	997,925
2026-06-25	32.82	33.04	32.29	32.35	+0.37%	767,573
2026-06-24	32.83	32.88	32.15	32.23	-1.41%	814,580
2026-06-23	33.56	33.57	32.31	32.69	-4.61%	1,158,105
2026-06-22	33.14	34.53	33.12	34.27	+0.76%	812,897
2026-06-18	34.19	34.55	33.61	34.01	+0.18%	365,877
2026-06-17	33.54	34.08	33.44	33.95	+1.13%	221,612
2026-06-16	32.64	33.60	32.64	33.57	+2.88%	335,023
2026-06-15	33.82	34.09	32.42	32.63	-1.30%	455,546
2026-06-12	33.52	33.69	32.79	33.06	+0.21%	769,761
2026-06-11	32.50	33.13	32.47	32.99	-1.90%	559,664
2026-06-10	35.18	35.21	33.05	33.63	-5.05%	1,331,593
2026-06-09	35.82	36.54	35.38	35.42	-2.05%	452,466
2026-06-08	34.76	36.18	34.61	36.16	+1.52%	222,014
2026-06-05	36.00	36.00	35.34	35.62	-0.81%	541,615
2026-06-04	35.91	36.05	34.92	35.91	+0.93%	536,289
2026-06-03	34.44	35.67	34.14	35.58	+3.52%	855,441
2026-06-02	33.84	34.40	33.79	34.37	+3.62%	386,266
2026-06-01	34.67	34.72	33.10	33.17	-4.24%	702,730
2026-05-29	35.49	35.55	34.11	34.64	-2.48%	499,235
2026-05-28	35.32	36.20	35.12	35.52	-2.26%	435,154
2026-05-27	36.84	37.16	35.88	36.34	-0.82%	331,735
2026-05-26	35.80	36.98	35.70	36.64	+2.49%	591,537
2026-05-25	35.94	35.95	35.44	35.75	+0.76%	369,156
2026-05-22	35.08	35.48	34.73	35.48	+2.69%	562,883
2026-05-21	34.68	34.93	34.31	34.55	-0.37%	169,453
2026-05-20	33.94	34.80	33.57	34.68	+3.18%	585,345
2026-05-19	34.07	34.46	33.38	33.61	-2.49%	1,019,504
2026-05-18	33.99	35.14	33.80	34.47	+0.38%	540,354
2026-05-15	36.10	36.10	34.31	34.34	-5.14%	1,371,058
2026-05-13	34.92	36.20	34.70	36.20	+5.36%	817,102
2026-05-12	34.83	35.16	34.22	34.36	-1.72%	518,245
2026-05-11	34.80	35.04	34.23	34.96	-2.86%	815,186
2026-05-05	35.85	36.00	35.62	35.99	+1.12%	638,726
2026-05-04	36.00	36.29	35.50	35.59	-0.45%	529,572
2026-04-30	35.28	36.78	35.20	35.75	+0.17%	1,343,427
2026-04-29	35.91	36.68	35.55	35.69	-0.61%	645,650
2026-04-28	36.87	37.11	35.33	35.91	-6.02%	1,290,337
2026-04-27	38.76	39.00	37.79	38.21	-0.91%	901,581
2026-04-24	39.29	39.29	38.10	38.56	-2.70%	1,026,567
2026-04-23	36.78	40.75	36.74	39.63	+6.99%	946,941
2026-04-22	36.39	37.51	36.07	37.04	+1.79%	687,997
2026-04-21	36.81	37.04	36.14	36.39	-0.68%	636,346
2026-04-20	36.61	36.90	36.36	36.64	-1.24%	1,009,454
2026-04-17	35.67	37.10	35.26	37.10	+3.06%	1,769,672
2026-04-16	35.25	36.00	34.57	36.00	+2.21%	1,025,532
2026-04-15	35.41	35.99	35.22	35.22	-1.23%	889,431
2026-04-14	35.51	35.94	35.48	35.66	+0.82%	860,756
2026-04-13	34.94	35.57	34.85	35.37	-0.84%	628,504
2026-04-10	35.00	35.71	34.84	35.67	+2.26%	747,586
2026-04-09	34.94	35.02	34.54	34.88	-0.74%	716,643
2026-04-08	34.51	35.26	34.10	35.14	+7.92%	1,415,349
2026-04-07	33.13	33.24	32.31	32.56	-1.72%	893,473
2026-04-02	32.62	33.13	31.94	33.13	-0.42%	1,047,022
2026-04-01	33.41	33.47	32.92	33.27	+4.92%	408,691
2026-03-31	30.93	31.84	30.76	31.71	+1.50%	1,275,196
2026-03-30	31.30	31.47	30.95	31.24	-0.41%	750,089
2026-03-27	32.40	32.50	30.88	31.37	-3.18%	706,323
2026-03-26	33.11	33.11	32.28	32.40	-2.14%	646,869
2026-03-25	33.14	33.64	32.83	33.11	+1.78%	1,211,348
2026-03-24	32.02	32.53	31.86	32.53	+0.37%	776,971
2026-03-23	30.28	32.86	30.18	32.41	+3.98%	553,706
2026-03-20	32.11	32.65	31.17	31.17	-2.93%	3,543,076
2026-03-19	32.90	32.91	31.64	32.11	-3.75%	1,441,655
2026-03-18	33.30	33.96	33.11	33.36	+2.14%	628,344
2026-03-17	31.92	32.72	31.78	32.66	+1.43%	917,958
2026-03-16	31.84	32.42	31.53	32.20	+1.13%	570,108
2026-03-13	32.79	32.87	31.65	31.84	-5.24%	1,428,444
2026-03-12	33.75	34.21	33.24	33.60	+0.51%	992,117
2026-03-11	33.52	33.69	33.04	33.43	-0.48%	703,921
2026-03-10	33.79	34.06	33.44	33.59	+2.94%	909,663
2026-03-09	31.81	32.64	31.43	32.63	-1.36%	1,351,945
2026-03-06	33.99	34.14	32.40	33.08	-1.43%	1,359,659
2026-03-05	34.78	35.15	33.56	33.56	-2.89%	1,022,637
2026-03-04	33.88	34.99	33.78	34.56	+1.32%	1,031,571
2026-03-03	34.40	35.07	33.54	34.11	-5.64%	1,780,231
2026-03-02	36.07	36.73	35.73	36.15	-2.03%	1,158,162
2026-02-27	37.00	37.65	36.55	36.90	-0.27%	2,966,848
2026-02-26	37.69	38.09	36.19	37.00	-2.14%	1,309,479
2026-02-25	37.26	37.81	37.22	37.81	+1.56%	990,730
2026-02-24	36.68	37.29	36.42	37.23	+1.31%	1,178,820
2026-02-23	36.45	36.82	35.97	36.75	+0.57%	703,319
2026-02-20	36.45	36.80	36.11	36.54	+0.25%	586,487
2026-02-19	36.47	36.61	35.99	36.45	-0.25%	760,903
2026-02-18	35.27	36.63	35.25	36.54	+3.60%	920,323
2026-02-17	34.85	35.27	34.14	35.27	+1.00%	598,898
2026-02-16	34.62	35.12	34.59	34.92	+1.01%	355,277
2026-02-13	34.80	35.07	33.75	34.57	-1.00%	979,498
2026-02-12	35.98	36.03	34.92	34.92	-2.65%	1,129,919
2026-02-11	34.79	35.90	34.78	35.87	+3.10%	1,115,571
2026-02-10	34.78	34.83	33.96	34.79	-0.37%	922,233
2026-02-09	34.18	34.92	33.93	34.92	+2.22%	655,209
2026-02-06	32.85	34.16	32.82	34.16	+3.14%	826,594
2026-02-05	33.04	34.30	32.88	33.12	+0.36%	1,157,036
2026-02-04	34.28	34.76	32.85	33.00	-6.28%	1,706,432
2026-02-03	34.61	35.21	34.54	35.21	+2.53%	854,300
2026-02-02	33.75	34.49	33.18	34.34	+0.41%	736,437
2026-01-30	33.90	34.60	33.61	34.20	+0.56%	1,039,051
2026-01-29	33.39	35.39	33.39	34.01	+2.56%	1,057,799
2026-01-28	33.75	33.89	32.92	33.16	-0.93%	666,939
2026-01-27	32.95	33.51	32.92	33.47	+1.67%	743,627
2026-01-26	32.70	32.95	32.45	32.92	+0.40%	366,517
2026-01-23	32.74	32.92	32.39	32.79	-0.61%	581,789
2026-01-22	33.43	33.55	32.73	32.99	+0.03%	647,175
2026-01-21	32.39	33.02	32.26	32.98	+1.70%	690,193
2026-01-20	32.03	32.62	31.40	32.43	-1.79%	731,601
2026-01-19	32.32	33.22	31.86	33.02	-1.76%	890,081
2026-01-16	33.39	33.70	33.09	33.61	+0.99%	796,514
2026-01-15	33.00	33.28	32.75	33.28	+0.94%	391,132
2026-01-14	32.65	32.98	32.51	32.97	+1.82%	812,632
2026-01-13	32.55	32.80	31.81	32.38	-0.12%	614,948
2026-01-12	32.22	32.56	32.20	32.42	+0.59%	620,140
2026-01-09	31.90	32.23	31.74	32.23	+1.38%	556,354
2026-01-08	32.00	32.00	31.49	31.79	-0.75%	580,042
2026-01-07	31.33	32.29	31.23	32.03	+2.04%	1,005,135
2026-01-05	31.20	31.46	31.00	31.39	+1.00%	504,654
2026-01-02	30.42	31.08	30.36	31.08	+2.24%	610,138
2025-12-30	30.14	30.47	30.12	30.40	+0.86%	487,231
2025-12-29	30.40	30.40	30.01	30.14	-0.92%	351,591
2025-12-23	30.21	30.43	30.07	30.42	+0.70%	293,897
2025-12-22	30.00	30.35	29.89	30.21	+0.70%	392,564
2025-12-19	29.76	30.00	29.59	30.00	+1.52%	1,504,159
2025-12-18	28.86	29.72	28.80	29.55	+0.89%	1,015,505
2025-12-17	30.14	30.17	29.24	29.29	-2.63%	911,539
2025-12-16	30.20	30.20	29.88	30.08	-1.34%	706,755
2025-12-15	30.40	30.49	29.89	30.49	+0.30%	698,128
2025-12-12	30.73	31.03	30.20	30.40	-0.59%	766,125
2025-12-11	31.28	31.28	30.56	30.58	-2.43%	830,974
2025-12-10	30.39	31.34	30.30	31.34	+3.13%	1,210,219
2025-12-09	30.34	30.48	29.85	30.39	+0.16%	864,314
2025-12-08	29.82	30.43	29.82	30.34	+2.15%	1,235,878
2025-12-05	30.27	30.65	29.46	29.70	+0.64%	1,323,337
2025-12-04	28.50	29.59	28.50	29.51	+4.28%	1,050,493
2025-12-03	27.88	28.38	27.75	28.30	+1.80%	738,609
2025-12-02	27.72	28.03	27.44	27.80	+0.29%	791,474
2025-12-01	27.68	27.87	27.48	27.72	-0.68%	530,943
2025-11-28	27.60	27.97	27.55	27.91	+0.76%	785,265
2025-11-27	27.42	27.71	27.25	27.70	+0.98%	346,140
2025-11-26	26.97	27.47	26.85	27.43	+2.24%	482,542
2025-11-25	26.99	27.10	26.43	26.83	-0.41%	479,700
2025-11-24	26.74	27.12	26.72	26.94	+1.51%	1,730,739
2025-11-21	27.48	27.67	26.13	26.54	-6.02%	1,367,591
2025-11-20	27.50	28.88	27.50	28.24	+8.37%	1,790,303
2025-11-19	25.62	26.39	25.59	26.06	+1.72%	500,620
2025-11-18	26.00	26.16	25.59	25.62	-3.50%	736,873
2025-11-17	26.50	26.69	26.31	26.55	+0.11%	563,976
2025-11-14	26.26	26.52	25.95	26.52	+0.65%	516,310
2025-11-13	26.88	27.14	26.33	26.35	-1.42%	622,899
2025-11-12	27.25	27.30	26.49	26.73	-1.73%	862,839
2025-11-11	26.97	27.23	26.86	27.20	+0.85%	708,234
2025-11-10	26.69	27.08	26.69	26.97	+2.08%	336,902
2025-11-07	26.99	27.13	26.27	26.42	-2.18%	559,222
2025-11-06	26.81	27.21	26.57	27.01	+0.71%	857,363
2025-11-05	27.06	27.26	26.68	26.82	-3.00%	1,017,747
2025-11-04	28.21	28.21	27.35	27.65	-3.22%	596,529
2025-11-03	28.28	28.62	28.11	28.57	+0.70%	578,844
2025-10-31	28.19	28.60	28.12	28.37	+1.32%	950,231
2025-10-30	28.25	28.25	27.71	28.00	-1.10%	892,632
2025-10-29	27.45	28.57	27.19	28.31	+3.06%	999,305
2025-10-28	25.38	28.00	25.00	27.47	-0.29%	2,268,864
2025-10-27	27.33	27.90	27.22	27.55	+2.38%	879,912
2025-10-24	26.70	26.99	26.31	26.91	+1.36%	668,333
2025-10-23	25.80	26.55	25.80	26.55	+3.71%	756,418
2025-10-22	25.58	25.97	25.51	25.60	-0.19%	777,156
2025-10-21	25.55	25.72	25.37	25.65	+0.43%	898,850
2025-10-20	25.23	25.67	25.15	25.54	+1.67%	757,124
2025-10-17	26.22	26.25	24.84	25.12	-5.17%	1,105,744
2025-10-16	26.09	26.49	25.85	26.49	+1.18%	733,662
2025-10-15	26.37	26.44	25.93	26.18	+0.23%	903,397
2025-10-14	26.24	26.24	25.72	26.12	-0.84%	925,317
2025-10-13	26.25	26.50	25.88	26.34	+0.30%	805,567
2025-10-10	25.48	26.58	25.43	26.26	+3.63%	1,287,095
2025-10-09	24.76	25.38	24.71	25.34	+2.76%	932,235
2025-10-08	24.81	25.07	24.46	24.66	-0.36%	775,454
2025-10-07	24.45	24.90	24.36	24.75	+1.23%	541,637
2025-10-06	24.76	24.88	24.43	24.45	-2.16%	898,239
2025-10-03	25.16	25.31	24.95	24.99	-0.64%	489,846
2025-10-02	25.00	25.29	24.90	25.15	+1.09%	761,752
2025-10-01	25.44	25.46	24.67	24.88	-2.24%	754,402
2025-09-30	25.31	25.45	24.36	25.45	+0.55%	984,966
2025-09-29	25.32	25.47	25.23	25.31	+0.20%	450,614
2025-09-26	25.17	25.50	25.14	25.26	+0.36%	557,720
2025-09-25	25.30	25.57	25.13	25.17	-0.44%	691,965
2025-09-24	25.63	25.65	25.18	25.28	-1.37%	458,746
2025-09-23	25.27	25.63	25.23	25.63	+1.42%	609,666
2025-09-22	25.20	25.36	25.12	25.27	+0.20%	472,649
2025-09-19	25.40	25.42	25.16	25.22	-0.51%	1,930,877
2025-09-18	25.35	25.65	25.32	25.35	+0.52%	799,841
2025-09-17	25.59	25.67	25.12	25.22	-1.33%	496,707
2025-09-16	26.14	26.14	25.56	25.56	-3.26%	757,166
2025-09-15	26.47	26.47	26.07	26.42	+0.08%	595,594
2025-09-12	26.31	26.48	26.03	26.40	+0.57%	1,072,730
2025-09-11	25.70	26.25	25.60	26.25	+2.14%	952,790
2025-09-10	25.04	25.70	25.04	25.70	+3.63%	857,404
2025-09-09	24.99	25.12	24.80	24.80	-0.80%	476,334
2025-09-08	24.74	25.00	24.74	25.00	+1.05%	382,463
2025-09-05	24.33	24.74	24.33	24.74	+2.02%	930,228
2025-09-04	23.88	24.38	23.71	24.25	-1.22%	1,169,255
2025-09-03	24.52	24.79	24.44	24.55	+0.86%	637,844
2025-09-02	25.00	25.13	24.34	24.34	-2.87%	845,366
2025-09-01	25.04	25.37	24.82	25.06	+0.08%	428,946
2025-08-29	24.87	25.17	24.84	25.04	+0.68%	1,329,403
2025-08-28	24.54	25.01	24.51	24.87	+1.22%	892,050
2025-08-27	24.46	24.57	24.25	24.57	+0.08%	366,764
2025-08-26	24.15	24.56	24.13	24.55	+1.24%	1,415,654
2025-08-25	24.40	24.40	24.13	24.25	-0.90%	849,430
2025-08-22	24.21	24.49	24.10	24.47	+0.82%	983,610
2025-08-21	24.23	24.38	24.23	24.27	+0.17%	902,708
2025-08-20	24.25	24.40	24.17	24.23	-0.33%	496,598
2025-08-19	24.35	24.47	24.29	24.31	+0.04%	778,149
2025-08-18	24.30	24.42	24.21	24.30	+0.16%	290,481
2025-08-15	24.29	24.32	24.04	24.26	+0.25%	250,451
2025-08-14	24.01	24.22	23.94	24.20	+0.79%	392,914
2025-08-13	24.19	24.32	24.01	24.01	-0.58%	495,054
2025-08-12	23.91	24.20	23.91	24.15	+1.26%	468,361
2025-08-11	24.10	24.11	23.79	23.85	-1.08%	384,312
2025-08-08	23.98	24.11	23.86	24.11	+0.37%	667,830
2025-08-07	23.90	24.20	23.89	24.02	+0.50%	756,542
2025-08-06	24.37	24.52	23.74	23.90	-1.85%	660,438
2025-08-05	24.15	24.46	24.14	24.35	+1.21%	483,230

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+12.19%). Worst month: Mar (-7.35%). Based on 5 years of daily data (2022–2026).

Jan+7.29%
Feb+4.63%
Mar-7.35%
Apr+12.19%
May+3.07%
Jun+1.00%
Jul+7.27%
Aug+4.70%
Sep-2.21%
Oct+1.64%
Nov+6.20%
Dec+1.51%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Wartsila Oyj Abp's (WRT1V.HE) latest close?

29.43 on 2026-08-07, from the Closelook data lake's daily price record.

What is WRT1V.HE's 52-week high and low?

40.75 high and 23.71 low over the trailing 52 weeks, as of 2026-08-07.

What is Wartsila Oyj Abp's strongest and weakest month historically?

Historically, WRT1V.HE's strongest calendar month has been Apr (average +12.19%) and its weakest Mar (average -7.35%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 962 daily bars in the Closelook data lake.