Vestas Wind Systems A/S (VWDRY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 8.84 | 8.90 | 8.79 | 8.86 | 8.86 | 2,138,600 |
| 11 Aug 2022 | 9.17 | 9.26 | 9.04 | 9.06 | 9.06 | 4,179,700 |
| 10 Aug 2022 | 9.29 | 9.31 | 8.93 | 8.95 | 8.95 | 3,818,200 |
| 09 Aug 2022 | 8.26 | 8.31 | 8.14 | 8.28 | 8.28 | 460,700 |
| 08 Aug 2022 | 8.57 | 8.67 | 8.38 | 8.41 | 8.41 | 922,300 |
| 05 Aug 2022 | 8.77 | 8.87 | 8.54 | 8.69 | 8.69 | 1,794,100 |
| 04 Aug 2022 | 8.65 | 8.70 | 8.57 | 8.63 | 8.63 | 179,100 |
| 03 Aug 2022 | 8.41 | 8.43 | 8.31 | 8.40 | 8.40 | 166,200 |
| 02 Aug 2022 | 8.40 | 8.59 | 8.40 | 8.49 | 8.49 | 216,200 |
| 01 Aug 2022 | 8.40 | 8.50 | 8.38 | 8.41 | 8.41 | 351,500 |
| 29 Jul 2022 | 8.50 | 8.67 | 8.49 | 8.65 | 8.65 | 2,027,300 |
| 28 Jul 2022 | 8.51 | 8.60 | 8.39 | 8.49 | 8.49 | 671,900 |
| 27 Jul 2022 | 7.12 | 7.39 | 7.12 | 7.37 | 7.37 | 178,100 |
| 26 Jul 2022 | 7.34 | 7.34 | 7.20 | 7.22 | 7.22 | 241,300 |
| 25 Jul 2022 | 7.85 | 7.85 | 7.72 | 7.73 | 7.73 | 481,700 |
| 22 Jul 2022 | 7.93 | 8.00 | 7.84 | 7.87 | 7.87 | 240,200 |
| 21 Jul 2022 | 7.59 | 7.67 | 7.58 | 7.65 | 7.65 | 197,800 |
| 20 Jul 2022 | 7.63 | 7.78 | 7.63 | 7.67 | 7.67 | 227,100 |
| 19 Jul 2022 | 7.56 | 7.64 | 7.53 | 7.60 | 7.60 | 358,300 |
| 18 Jul 2022 | 7.52 | 7.57 | 7.43 | 7.48 | 7.48 | 328,200 |
| 15 Jul 2022 | 7.29 | 7.32 | 7.09 | 7.27 | 7.27 | 334,400 |
| 14 Jul 2022 | 7.43 | 7.57 | 7.41 | 7.55 | 7.55 | 296,600 |
| 13 Jul 2022 | 7.40 | 7.78 | 7.40 | 7.72 | 7.72 | 260,200 |
| 12 Jul 2022 | 7.89 | 7.93 | 7.77 | 7.80 | 7.80 | 330,600 |
| 11 Jul 2022 | 7.97 | 8.00 | 7.67 | 7.69 | 7.69 | 386,700 |
| 08 Jul 2022 | 7.55 | 7.76 | 7.51 | 7.72 | 7.72 | 288,600 |
| 07 Jul 2022 | 7.39 | 7.56 | 7.36 | 7.56 | 7.56 | 443,700 |
| 06 Jul 2022 | 7.16 | 7.24 | 7.12 | 7.18 | 7.18 | 710,500 |
| 05 Jul 2022 | 7.05 | 7.25 | 7.03 | 7.24 | 7.24 | 348,600 |
| 01 Jul 2022 | 7.13 | 7.23 | 7.06 | 7.22 | 7.22 | 296,700 |
| 30 Jun 2022 | 7.02 | 7.06 | 6.89 | 7.02 | 7.02 | 344,500 |
| 29 Jun 2022 | 7.52 | 7.53 | 7.33 | 7.36 | 7.36 | 254,900 |
| 28 Jun 2022 | 7.81 | 7.91 | 7.72 | 7.74 | 7.74 | 418,100 |
| 27 Jun 2022 | 7.89 | 7.96 | 7.81 | 7.88 | 7.88 | 469,900 |
| 24 Jun 2022 | 7.72 | 7.86 | 7.71 | 7.86 | 7.86 | 464,900 |
| 23 Jun 2022 | 7.87 | 7.96 | 7.79 | 7.92 | 7.92 | 589,900 |
| 22 Jun 2022 | 8.15 | 8.27 | 8.14 | 8.19 | 8.19 | 592,300 |
| 21 Jun 2022 | 8.06 | 8.23 | 8.06 | 8.10 | 8.10 | 859,100 |
| 17 Jun 2022 | 7.63 | 7.68 | 7.50 | 7.60 | 7.60 | 373,500 |
| 16 Jun 2022 | 7.49 | 7.66 | 7.44 | 7.62 | 7.62 | 429,200 |
| 15 Jun 2022 | 7.48 | 7.68 | 7.43 | 7.62 | 7.62 | 681,700 |
| 14 Jun 2022 | 7.59 | 7.81 | 7.37 | 7.66 | 7.66 | 966,800 |
| 13 Jun 2022 | 7.80 | 7.86 | 7.56 | 7.60 | 7.60 | 585,500 |
| 10 Jun 2022 | 8.22 | 8.28 | 8.17 | 8.22 | 8.22 | 514,600 |
| 09 Jun 2022 | 8.58 | 8.61 | 8.38 | 8.38 | 8.38 | 330,100 |
| 08 Jun 2022 | 8.67 | 8.76 | 8.63 | 8.64 | 8.64 | 244,900 |
| 07 Jun 2022 | 8.53 | 8.72 | 8.51 | 8.69 | 8.69 | 534,200 |
| 06 Jun 2022 | 8.54 | 8.54 | 8.29 | 8.40 | 8.40 | 351,600 |
| 03 Jun 2022 | 8.37 | 8.44 | 8.31 | 8.34 | 8.34 | 817,600 |
| 02 Jun 2022 | 8.38 | 8.50 | 8.35 | 8.50 | 8.50 | 577,100 |
| 01 Jun 2022 | 8.49 | 8.50 | 8.30 | 8.32 | 8.32 | 316,800 |
| 31 May 2022 | 8.63 | 8.64 | 8.42 | 8.43 | 8.43 | 654,100 |
| 27 May 2022 | 8.05 | 8.40 | 7.96 | 8.40 | 8.40 | 298,100 |
| 26 May 2022 | 8.10 | 8.24 | 8.00 | 8.11 | 8.11 | 378,600 |
| 25 May 2022 | 7.95 | 8.06 | 7.94 | 8.04 | 8.04 | 631,300 |
| 24 May 2022 | 8.30 | 8.35 | 8.03 | 8.07 | 8.07 | 1,221,900 |
| 23 May 2022 | 7.74 | 7.88 | 7.70 | 7.83 | 7.83 | 588,300 |
| 20 May 2022 | 7.31 | 7.39 | 7.25 | 7.39 | 7.39 | 774,400 |
| 19 May 2022 | 7.38 | 7.52 | 7.32 | 7.44 | 7.44 | 601,300 |
| 18 May 2022 | 7.26 | 7.32 | 7.13 | 7.15 | 7.15 | 549,600 |
| 17 May 2022 | 7.20 | 7.22 | 7.10 | 7.18 | 7.18 | 579,100 |
| 16 May 2022 | 6.95 | 7.00 | 6.87 | 6.92 | 6.92 | 572,600 |
| 13 May 2022 | 6.92 | 7.04 | 6.76 | 6.85 | 6.85 | 511,900 |
| 12 May 2022 | 6.67 | 6.90 | 6.55 | 6.76 | 6.76 | 588,700 |
| 11 May 2022 | 7.14 | 7.34 | 7.12 | 7.15 | 7.15 | 1,121,300 |
| 10 May 2022 | 7.19 | 7.30 | 7.02 | 7.23 | 7.23 | 1,727,600 |
| 09 May 2022 | 7.37 | 7.44 | 7.18 | 7.23 | 7.23 | 2,043,800 |
| 06 May 2022 | 7.88 | 7.91 | 7.66 | 7.67 | 7.67 | 659,900 |
| 05 May 2022 | 8.23 | 8.24 | 7.98 | 8.12 | 8.12 | 608,200 |
| 04 May 2022 | 8.28 | 8.38 | 8.15 | 8.36 | 8.36 | 390,500 |
| 03 May 2022 | 8.11 | 8.26 | 8.09 | 8.16 | 8.16 | 660,600 |
| 02 May 2022 | 7.88 | 8.00 | 7.81 | 7.97 | 7.97 | 516,100 |
| 29 Apr 2022 | 8.54 | 8.62 | 8.48 | 8.56 | 8.56 | 734,800 |
| 28 Apr 2022 | 8.34 | 8.34 | 8.16 | 8.27 | 8.27 | 544,500 |
| 27 Apr 2022 | 8.40 | 8.45 | 8.33 | 8.39 | 8.39 | 355,000 |
| 26 Apr 2022 | 8.56 | 8.57 | 8.34 | 8.45 | 8.45 | 480,000 |
| 25 Apr 2022 | 9.12 | 9.16 | 9.01 | 9.05 | 9.05 | 352,600 |
| 22 Apr 2022 | 9.37 | 9.46 | 9.25 | 9.35 | 9.35 | 304,600 |
| 21 Apr 2022 | 9.87 | 9.93 | 9.66 | 9.70 | 9.70 | 321,200 |
| 20 Apr 2022 | 10.00 | 10.18 | 9.95 | 10.00 | 10.00 | 599,800 |
| 19 Apr 2022 | 9.65 | 9.85 | 9.63 | 9.71 | 9.71 | 609,000 |
| 18 Apr 2022 | 9.60 | 9.60 | 9.39 | 9.56 | 9.56 | 318,000 |
| 14 Apr 2022 | 9.48 | 9.92 | 9.48 | 9.60 | 9.60 | 206,500 |
| 13 Apr 2022 | 9.58 | 9.76 | 9.55 | 9.71 | 9.71 | 301,100 |
| 12 Apr 2022 | 9.88 | 9.89 | 9.76 | 9.82 | 9.82 | 405,000 |
| 11 Apr 2022 | 10.17 | 10.42 | 10.12 | 10.27 | 10.27 | 527,600 |
| 08 Apr 2022 | 10.26 | 10.42 | 10.25 | 10.29 | 10.29 | 280,500 |
| 07 Apr 2022 | 10.04 | 10.17 | 9.94 | 10.00 | 10.00 | 511,600 |
| 06 Apr 2022 | 10.24 | 10.42 | 10.20 | 10.38 | 10.38 | 227,200 |
| 06 Apr 2022 | 0.019 Dividend | |||||
| 05 Apr 2022 | 10.83 | 10.89 | 10.50 | 10.53 | 10.51 | 373,800 |
| 04 Apr 2022 | 9.75 | 9.89 | 9.72 | 9.86 | 9.84 | 391,800 |
| 01 Apr 2022 | 10.20 | 10.37 | 10.20 | 10.28 | 10.26 | 299,700 |
| 31 Mar 2022 | 9.93 | 9.99 | 9.81 | 9.86 | 9.84 | 466,100 |
| 30 Mar 2022 | 9.91 | 10.10 | 9.91 | 9.94 | 9.92 | 449,500 |
| 29 Mar 2022 | 9.31 | 9.48 | 9.21 | 9.40 | 9.38 | 365,600 |
| 28 Mar 2022 | 9.08 | 9.19 | 9.02 | 9.11 | 9.09 | 723,900 |
| 25 Mar 2022 | 9.52 | 9.56 | 9.31 | 9.37 | 9.35 | 752,000 |
| 24 Mar 2022 | 9.55 | 9.58 | 9.38 | 9.49 | 9.47 | 758,500 |
| 23 Mar 2022 | 9.48 | 9.63 | 9.36 | 9.50 | 9.48 | 461,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
