Vestas Wind Systems A/S (VWDRY)
OTCMKTS · Delayed Price · Currency is USD
9.01
+0.09 (1.01%)
At close: Dec 30, 2025
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 8.88 | 8.95 | 8.88 | 8.92 | 8.92 | -0.67% | 75,929 |
| Dec 26, 2025 | 8.76 | 8.99 | 8.76 | 8.98 | 8.98 | 0.56% | 41,024 |
| Dec 24, 2025 | 8.95 | 8.99 | 8.90 | 8.93 | 8.93 | - | 59,622 |
| Dec 23, 2025 | 8.90 | 8.95 | 8.88 | 8.93 | 8.93 | 1.02% | 120,861 |
| Dec 22, 2025 | 8.77 | 8.88 | 8.55 | 8.84 | 8.84 | -1.89% | 192,835 |
| Dec 19, 2025 | 8.98 | 9.07 | 8.97 | 9.01 | 9.01 | 2.15% | 140,672 |
| Dec 18, 2025 | 8.83 | 8.91 | 8.81 | 8.82 | 8.82 | 0.34% | 83,701 |
| Dec 17, 2025 | 8.97 | 8.98 | 8.79 | 8.79 | 8.79 | -1.46% | 115,666 |
| Dec 16, 2025 | 8.95 | 8.97 | 8.85 | 8.92 | 8.92 | - | 78,219 |
| Dec 15, 2025 | 9.03 | 9.05 | 8.91 | 8.92 | 8.92 | 0.34% | 130,150 |
| Dec 12, 2025 | 8.98 | 9.02 | 8.85 | 8.89 | 8.89 | -0.22% | 106,493 |
| Dec 11, 2025 | 8.80 | 8.93 | 8.76 | 8.91 | 8.91 | 1.95% | 141,869 |
| Dec 10, 2025 | 8.61 | 8.79 | 8.61 | 8.74 | 8.74 | 5.94% | 121,031 |
| Dec 9, 2025 | 8.23 | 8.34 | 8.23 | 8.25 | 8.25 | -1.08% | 138,001 |
| Dec 8, 2025 | 8.38 | 8.41 | 8.29 | 8.34 | 8.34 | 1.34% | 102,414 |
| Dec 5, 2025 | 8.30 | 8.35 | 8.20 | 8.23 | 8.23 | -0.12% | 81,945 |
| Dec 4, 2025 | 8.22 | 8.32 | 8.22 | 8.24 | 8.24 | 0.24% | 119,167 |
| Dec 3, 2025 | 8.32 | 8.34 | 8.19 | 8.22 | 8.22 | 0.12% | 110,387 |
| Dec 2, 2025 | 8.18 | 8.23 | 8.17 | 8.21 | 8.21 | 3.92% | 170,660 |
| Dec 1, 2025 | 7.96 | 7.97 | 7.89 | 7.90 | 7.90 | 0.13% | 134,146 |
| Nov 28, 2025 | 7.89 | 7.95 | 7.87 | 7.89 | 7.89 | -0.20% | 55,123 |
| Nov 26, 2025 | 7.85 | 7.95 | 7.85 | 7.91 | 7.91 | 2.41% | 167,073 |
| Nov 25, 2025 | 7.66 | 7.77 | 7.64 | 7.72 | 7.72 | 1.45% | 160,621 |
| Nov 24, 2025 | 7.61 | 7.66 | 7.57 | 7.61 | 7.61 | -0.26% | 453,697 |
| Nov 21, 2025 | 7.62 | 7.67 | 7.51 | 7.63 | 7.63 | -0.91% | 249,376 |
| Nov 20, 2025 | 7.92 | 7.97 | 7.70 | 7.70 | 7.70 | -1.03% | 214,722 |
| Nov 19, 2025 | 7.79 | 7.83 | 7.74 | 7.78 | 7.78 | -0.13% | 192,397 |
| Nov 18, 2025 | 7.80 | 7.83 | 7.72 | 7.79 | 7.79 | -1.83% | 199,224 |
| Nov 17, 2025 | 7.92 | 8.04 | 7.90 | 7.94 | 7.94 | -1.18% | 132,485 |
| Nov 14, 2025 | 7.88 | 8.04 | 7.88 | 8.03 | 8.03 | 0.75% | 119,463 |
| Nov 13, 2025 | 8.15 | 8.15 | 7.94 | 7.97 | 7.97 | -6.18% | 305,208 |
| Nov 12, 2025 | 8.39 | 8.50 | 8.39 | 8.50 | 8.50 | 3.09% | 123,031 |
| Nov 11, 2025 | 8.19 | 8.27 | 8.14 | 8.24 | 8.24 | 3.45% | 128,909 |
| Nov 10, 2025 | 8.01 | 8.03 | 7.89 | 7.97 | 7.97 | 0.57% | 230,407 |
| Nov 7, 2025 | 7.83 | 7.92 | 7.76 | 7.92 | 7.92 | 3.39% | 246,477 |
| Nov 6, 2025 | 7.69 | 7.70 | 7.54 | 7.66 | 7.66 | -0.52% | 228,905 |
| Nov 5, 2025 | 7.44 | 7.73 | 7.44 | 7.70 | 7.70 | 15.96% | 280,956 |
| Nov 4, 2025 | 6.74 | 6.78 | 6.62 | 6.64 | 6.64 | -2.57% | 309,497 |
| Nov 3, 2025 | 6.75 | 6.86 | 6.74 | 6.82 | 6.82 | 0.07% | 408,909 |
| Oct 31, 2025 | 6.80 | 6.83 | 6.74 | 6.81 | 6.81 | -1.59% | 568,648 |
| Oct 30, 2025 | 6.82 | 6.96 | 6.82 | 6.92 | 6.92 | 2.52% | 212,215 |
| Oct 29, 2025 | 6.74 | 6.87 | 6.73 | 6.75 | 6.75 | -0.30% | 148,381 |
| Oct 28, 2025 | 6.64 | 6.81 | 6.62 | 6.77 | 6.77 | 6.11% | 250,939 |
| Oct 27, 2025 | 6.25 | 6.38 | 6.24 | 6.38 | 6.38 | -1.54% | 415,286 |
| Oct 24, 2025 | 6.35 | 6.49 | 6.35 | 6.48 | 6.48 | 3.02% | 176,246 |
| Oct 23, 2025 | 6.20 | 6.32 | 6.20 | 6.29 | 6.29 | 1.29% | 205,622 |
| Oct 22, 2025 | 6.17 | 6.22 | 6.15 | 6.21 | 6.21 | -2.20% | 183,543 |
| Oct 21, 2025 | 6.39 | 6.41 | 6.28 | 6.35 | 6.35 | -0.63% | 307,561 |
| Oct 20, 2025 | 6.46 | 6.48 | 6.37 | 6.39 | 6.39 | -4.20% | 229,203 |
| Oct 17, 2025 | 6.68 | 6.72 | 6.65 | 6.67 | 6.67 | -0.45% | 210,628 |