Vestas Wind Systems A/S (VWDRY)
OTCMKTS
· Delayed Price · Currency is USD
4.730
-0.090 (-1.87%)
Feb 10, 2025, 3:00 PM EST
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2025 | 4.66 | 4.73 | 4.64 | 4.73 | 4.73 | -1.87% | 287,207 |
| Feb 7, 2025 | 4.93 | 4.95 | 4.80 | 4.82 | 4.82 | -2.03% | 267,649 |
| Feb 6, 2025 | 4.88 | 4.93 | 4.87 | 4.92 | 4.92 | -1.80% | 319,908 |
| Feb 5, 2025 | 4.89 | 5.08 | 4.88 | 5.01 | 5.01 | 8.91% | 704,618 |
| Feb 4, 2025 | 4.51 | 4.67 | 4.51 | 4.60 | 4.60 | 3.37% | 515,185 |
| Feb 3, 2025 | 4.30 | 4.45 | 4.29 | 4.45 | 4.45 | -1.77% | 476,174 |
| Jan 31, 2025 | 4.56 | 4.58 | 4.50 | 4.53 | 4.53 | -3.00% | 232,235 |
| Jan 30, 2025 | 4.63 | 4.70 | 4.62 | 4.67 | 4.67 | 3.32% | 304,630 |
| Jan 29, 2025 | 4.45 | 4.52 | 4.45 | 4.52 | 4.52 | 3.91% | 370,973 |
| Jan 28, 2025 | 4.53 | 4.53 | 4.28 | 4.35 | 4.35 | -1.81% | 374,950 |
| Jan 27, 2025 | 4.41 | 4.46 | 4.40 | 4.43 | 4.43 | -1.34% | 336,323 |
| Jan 24, 2025 | 4.50 | 4.52 | 4.46 | 4.49 | 4.49 | 1.13% | 451,058 |
| Jan 23, 2025 | 4.33 | 4.46 | 4.30 | 4.44 | 4.44 | 4.47% | 717,448 |
| Jan 22, 2025 | 4.28 | 4.29 | 4.25 | 4.25 | 4.25 | -5.56% | 677,607 |
| Jan 21, 2025 | 4.35 | 4.61 | 4.30 | 4.50 | 4.50 | 3.45% | 815,384 |
| Jan 17, 2025 | 4.32 | 4.38 | 4.32 | 4.35 | 4.35 | -0.23% | 279,447 |
| Jan 16, 2025 | 4.37 | 4.39 | 4.31 | 4.36 | 4.36 | -3.96% | 1,594,241 |
| Jan 15, 2025 | 4.57 | 4.58 | 4.48 | 4.54 | 4.54 | 5.09% | 377,117 |
| Jan 14, 2025 | 4.30 | 4.34 | 4.28 | 4.32 | 4.32 | -0.69% | 848,786 |
| Jan 13, 2025 | 4.30 | 4.36 | 4.28 | 4.35 | 4.35 | 2.11% | 504,382 |
| Jan 10, 2025 | 4.26 | 4.26 | 4.19 | 4.26 | 4.26 | -3.84% | 554,733 |
| Jan 8, 2025 | 4.45 | 4.47 | 4.39 | 4.43 | 4.43 | -6.34% | 506,826 |
| Jan 7, 2025 | 4.80 | 4.86 | 4.70 | 4.73 | 4.73 | -1.66% | 1,441,207 |
| Jan 6, 2025 | 4.77 | 4.83 | 4.76 | 4.81 | 4.81 | -1.03% | 929,748 |
| Jan 3, 2025 | 4.80 | 4.86 | 4.79 | 4.86 | 4.86 | 2.10% | 498,631 |
| Jan 2, 2025 | 4.77 | 4.79 | 4.72 | 4.76 | 4.76 | 5.08% | 451,154 |
| Dec 31, 2024 | 4.48 | 4.57 | 4.44 | 4.53 | 4.53 | -0.66% | 488,933 |
| Dec 30, 2024 | 4.54 | 4.56 | 4.49 | 4.56 | 4.56 | -0.22% | 768,681 |
| Dec 27, 2024 | 4.58 | 4.60 | 4.53 | 4.57 | 4.57 | -1.30% | 364,545 |
| Dec 26, 2024 | 4.56 | 4.65 | 4.51 | 4.63 | 4.63 | 0.22% | 393,086 |
| Dec 24, 2024 | 4.45 | 4.65 | 4.45 | 4.62 | 4.62 | 0.43% | 139,322 |
| Dec 23, 2024 | 4.51 | 4.60 | 4.51 | 4.60 | 4.60 | 5.26% | 1,064,167 |
| Dec 20, 2024 | 4.33 | 4.39 | 4.31 | 4.37 | 4.37 | -1.13% | 970,506 |
| Dec 19, 2024 | 4.43 | 4.47 | 4.42 | 4.42 | 4.42 | -0.23% | 1,345,373 |
| Dec 18, 2024 | 4.53 | 4.58 | 4.41 | 4.43 | 4.43 | 0.91% | 816,799 |
| Dec 17, 2024 | 4.33 | 4.42 | 4.33 | 4.39 | 4.39 | -1.13% | 885,773 |
| Dec 16, 2024 | 4.38 | 4.46 | 4.37 | 4.44 | 4.44 | - | 1,586,124 |
| Dec 13, 2024 | 4.46 | 4.48 | 4.41 | 4.44 | 4.44 | 0.23% | 550,228 |
| Dec 12, 2024 | 4.50 | 4.52 | 4.43 | 4.43 | 4.43 | -3.70% | 614,325 |
| Dec 11, 2024 | 4.58 | 4.60 | 4.53 | 4.60 | 4.60 | -2.13% | 652,757 |
| Dec 10, 2024 | 4.71 | 4.72 | 4.67 | 4.70 | 4.70 | -1.05% | 625,783 |
| Dec 9, 2024 | 4.73 | 4.79 | 4.73 | 4.75 | 4.75 | 3.94% | 587,038 |
| Dec 6, 2024 | 4.56 | 4.58 | 4.53 | 4.57 | 4.57 | 0.66% | 493,992 |
| Dec 5, 2024 | 4.52 | 4.56 | 4.50 | 4.54 | 4.54 | 1.34% | 627,295 |
| Dec 4, 2024 | 4.60 | 4.60 | 4.45 | 4.48 | 4.48 | -10.58% | 1,144,249 |
| Dec 3, 2024 | 5.04 | 5.07 | 4.97 | 5.01 | 5.01 | -2.34% | 779,366 |
| Dec 2, 2024 | 5.16 | 5.18 | 5.08 | 5.13 | 5.13 | -0.19% | 736,261 |
| Nov 29, 2024 | 5.08 | 5.15 | 5.07 | 5.14 | 5.14 | 5.76% | 189,123 |
| Nov 27, 2024 | 4.82 | 4.88 | 4.82 | 4.86 | 4.86 | 4.52% | 437,423 |
| Nov 26, 2024 | 4.72 | 4.74 | 4.62 | 4.65 | 4.65 | -2.92% | 531,600 |
| Nov 25, 2024 | 4.79 | 4.85 | 4.75 | 4.79 | 4.79 | 4.59% | 2,217,755 |
| Nov 22, 2024 | 4.52 | 4.59 | 4.51 | 4.58 | 4.58 | -0.87% | 1,218,299 |
| Nov 21, 2024 | 4.60 | 4.63 | 4.57 | 4.62 | 4.62 | -2.33% | 730,847 |
| Nov 20, 2024 | 4.65 | 4.73 | 4.64 | 4.73 | 4.73 | 1.94% | 392,673 |
| Nov 19, 2024 | 4.62 | 4.65 | 4.60 | 4.64 | 4.64 | -1.49% | 899,747 |
| Nov 18, 2024 | 4.69 | 4.73 | 4.67 | 4.71 | 4.71 | -3.09% | 993,046 |
| Nov 15, 2024 | 4.92 | 4.93 | 4.85 | 4.86 | 4.86 | 3.62% | 819,435 |
| Nov 14, 2024 | 4.67 | 4.72 | 4.64 | 4.69 | 4.69 | 0.21% | 875,558 |
| Nov 13, 2024 | 4.67 | 4.69 | 4.61 | 4.68 | 4.68 | 0.21% | 820,774 |
| Nov 12, 2024 | 4.74 | 4.76 | 4.63 | 4.67 | 4.67 | -3.71% | 1,054,175 |
| Nov 11, 2024 | 4.91 | 4.92 | 4.81 | 4.85 | 4.85 | -2.41% | 844,301 |
| Nov 8, 2024 | 5.08 | 5.09 | 4.93 | 4.97 | 4.97 | -3.25% | 662,775 |
| Nov 7, 2024 | 5.20 | 5.22 | 5.09 | 5.14 | 5.14 | 2.23% | 873,234 |
| Nov 6, 2024 | 5.04 | 5.50 | 4.95 | 5.03 | 5.03 | -13.51% | 1,159,427 |
| Nov 5, 2024 | 5.80 | 5.86 | 5.74 | 5.81 | 5.81 | -10.75% | 577,193 |
| Nov 4, 2024 | 6.57 | 6.61 | 6.50 | 6.51 | 6.51 | 2.68% | 516,204 |
| Nov 1, 2024 | 6.46 | 6.47 | 6.33 | 6.34 | 6.34 | 1.93% | 235,547 |
| Oct 31, 2024 | 6.25 | 6.25 | 6.19 | 6.22 | 6.22 | 0.11% | 459,884 |
| Oct 30, 2024 | 6.23 | 6.31 | 6.19 | 6.21 | 6.21 | 1.35% | 364,515 |
| Oct 29, 2024 | 6.17 | 6.17 | 6.12 | 6.13 | 6.13 | -3.46% | 325,267 |
| Oct 28, 2024 | 6.26 | 6.36 | 6.25 | 6.35 | 6.35 | 1.11% | 316,478 |
| Oct 25, 2024 | 6.31 | 6.37 | 6.25 | 6.28 | 6.28 | 0.48% | 523,214 |
| Oct 24, 2024 | 6.27 | 6.30 | 6.23 | 6.25 | 6.25 | 2.63% | 555,144 |
| Oct 23, 2024 | 6.10 | 6.16 | 6.06 | 6.09 | 6.09 | -2.17% | 662,238 |
| Oct 22, 2024 | 6.20 | 6.25 | 6.18 | 6.23 | 6.23 | 0.08% | 426,667 |
| Oct 21, 2024 | 6.27 | 6.29 | 6.19 | 6.22 | 6.22 | -0.96% | 360,397 |
| Oct 18, 2024 | 6.25 | 6.28 | 6.23 | 6.28 | 6.28 | - | 434,374 |
| Oct 17, 2024 | 6.31 | 6.35 | 6.25 | 6.28 | 6.28 | 2.45% | 1,049,293 |
| Oct 16, 2024 | 6.11 | 6.18 | 6.11 | 6.13 | 6.13 | 2.00% | 558,774 |
| Oct 15, 2024 | 6.11 | 6.11 | 5.99 | 6.01 | 6.01 | -6.09% | 451,598 |
| Oct 14, 2024 | 6.43 | 6.46 | 6.36 | 6.40 | 6.40 | -2.74% | 499,611 |
| Oct 11, 2024 | 6.59 | 6.62 | 6.56 | 6.58 | 6.58 | -0.45% | 610,628 |
| Oct 10, 2024 | 6.70 | 6.70 | 6.60 | 6.61 | 6.61 | -3.78% | 458,158 |
| Oct 9, 2024 | 6.80 | 6.92 | 6.80 | 6.87 | 6.87 | 1.63% | 376,995 |
| Oct 8, 2024 | 6.89 | 6.89 | 6.75 | 6.76 | 6.76 | -1.74% | 228,577 |
| Oct 7, 2024 | 6.80 | 6.94 | 6.80 | 6.88 | 6.88 | 0.29% | 377,680 |
| Oct 4, 2024 | 6.83 | 6.86 | 6.81 | 6.86 | 6.86 | 1.18% | 244,620 |
| Oct 3, 2024 | 6.79 | 6.83 | 6.75 | 6.78 | 6.78 | -1.31% | 179,892 |
| Oct 2, 2024 | 6.79 | 6.91 | 6.72 | 6.87 | 6.87 | -1.29% | 210,304 |
| Oct 1, 2024 | 7.05 | 7.05 | 6.86 | 6.96 | 6.96 | -4.92% | 491,022 |
| Sep 30, 2024 | 7.28 | 7.33 | 7.26 | 7.32 | 7.32 | -1.35% | 198,584 |
| Sep 27, 2024 | 7.50 | 7.50 | 7.38 | 7.42 | 7.42 | -1.33% | 104,501 |
| Sep 26, 2024 | 7.57 | 7.63 | 7.48 | 7.52 | 7.52 | -0.53% | 392,032 |
| Sep 25, 2024 | 7.72 | 7.72 | 7.56 | 7.56 | 7.56 | -2.45% | 137,929 |
| Sep 24, 2024 | 7.98 | 8.00 | 7.70 | 7.75 | 7.75 | -1.52% | 196,639 |
| Sep 23, 2024 | 7.86 | 7.87 | 7.82 | 7.87 | 7.87 | 0.13% | 222,826 |
| Sep 20, 2024 | 7.96 | 7.96 | 7.83 | 7.86 | 7.86 | -2.96% | 148,173 |
| Sep 19, 2024 | 8.09 | 8.13 | 8.02 | 8.10 | 8.10 | - | 94,644 |
| Sep 18, 2024 | 8.05 | 8.25 | 8.04 | 8.10 | 8.10 | 0.87% | 119,989 |
| Sep 17, 2024 | 8.01 | 8.07 | 7.99 | 8.03 | 8.03 | 1.65% | 155,665 |