Vestas Wind Systems A/S (VWDRY)
OTCMKTS · Delayed Price · Currency is USD
5.98
-0.16 (-2.61%)
Sep 12, 2025, 3:59 PM EDT
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.98 | 6.00 | 5.92 | 5.99 | - | -2.44% | 36,491 |
| Sep 11, 2025 | 6.23 | 6.28 | 6.08 | 6.14 | 6.14 | -4.81% | 165,664 |
| Sep 10, 2025 | 6.37 | 6.49 | 6.36 | 6.45 | 6.45 | 1.10% | 73,726 |
| Sep 9, 2025 | 6.44 | 6.44 | 6.36 | 6.38 | 6.38 | -2.45% | 102,897 |
| Sep 8, 2025 | 6.55 | 6.57 | 6.47 | 6.54 | 6.54 | -0.30% | 88,393 |
| Sep 5, 2025 | 6.57 | 6.64 | 6.49 | 6.56 | 6.56 | 2.98% | 112,414 |
| Sep 4, 2025 | 6.31 | 6.39 | 6.31 | 6.37 | 6.37 | 0.31% | 280,778 |
| Sep 3, 2025 | 6.38 | 6.41 | 6.32 | 6.35 | 6.35 | -0.78% | 285,421 |
| Sep 2, 2025 | 6.42 | 6.46 | 6.38 | 6.40 | 6.40 | -2.74% | 190,597 |
| Aug 29, 2025 | 6.65 | 6.67 | 6.57 | 6.58 | 6.58 | -3.09% | 98,874 |
| Aug 28, 2025 | 6.77 | 6.82 | 6.75 | 6.79 | 6.79 | 1.95% | 104,922 |
| Aug 27, 2025 | 6.72 | 6.72 | 6.62 | 6.66 | 6.66 | -2.06% | 270,006 |
| Aug 26, 2025 | 6.88 | 6.89 | 6.79 | 6.80 | 6.80 | 0.29% | 297,376 |
| Aug 25, 2025 | 6.91 | 6.96 | 6.78 | 6.78 | 6.78 | -5.57% | 187,319 |
| Aug 22, 2025 | 7.02 | 7.22 | 7.02 | 7.18 | 7.18 | 3.01% | 214,717 |
| Aug 21, 2025 | 7.03 | 7.04 | 6.96 | 6.97 | 6.97 | -0.14% | 150,499 |
| Aug 20, 2025 | 7.03 | 7.05 | 6.92 | 6.98 | 6.98 | 0.43% | 191,152 |
| Aug 19, 2025 | 6.99 | 7.03 | 6.92 | 6.95 | 6.95 | 1.16% | 467,635 |
| Aug 18, 2025 | 6.90 | 6.92 | 6.80 | 6.87 | 6.87 | 12.62% | 384,785 |
| Aug 15, 2025 | 5.93 | 6.14 | 5.93 | 6.10 | 6.10 | 3.57% | 439,297 |
| Aug 14, 2025 | 5.87 | 5.89 | 5.78 | 5.89 | 5.89 | -1.01% | 181,038 |
| Aug 13, 2025 | 5.92 | 5.99 | 5.91 | 5.95 | 5.95 | -2.30% | 117,721 |
| Aug 12, 2025 | 5.97 | 6.11 | 5.97 | 6.09 | 6.09 | 6.10% | 1,186,225 |
| Aug 11, 2025 | 5.72 | 5.79 | 5.72 | 5.74 | 5.74 | -4.13% | 511,924 |
| Aug 8, 2025 | 6.10 | 6.11 | 5.96 | 5.99 | 5.99 | -0.38% | 177,482 |
| Aug 7, 2025 | 5.98 | 6.03 | 5.96 | 6.01 | 6.01 | -0.08% | 212,125 |
| Aug 6, 2025 | 5.98 | 6.04 | 5.96 | 6.02 | 6.02 | -0.74% | 128,168 |
| Aug 5, 2025 | 6.08 | 6.09 | 6.03 | 6.06 | 6.06 | -0.66% | 324,922 |
| Aug 4, 2025 | 6.05 | 6.10 | 6.04 | 6.10 | 6.10 | 0.49% | 222,213 |
| Aug 1, 2025 | 6.07 | 6.09 | 5.99 | 6.07 | 6.07 | 0.33% | 262,461 |
| Jul 31, 2025 | 6.04 | 6.13 | 6.04 | 6.05 | 6.05 | 0.50% | 268,051 |
| Jul 30, 2025 | 6.13 | 6.15 | 6.00 | 6.02 | 6.02 | -2.27% | 169,054 |
| Jul 29, 2025 | 6.27 | 6.29 | 6.15 | 6.16 | 6.16 | -2.38% | 196,551 |
| Jul 28, 2025 | 6.39 | 6.39 | 6.29 | 6.31 | 6.31 | -3.52% | 144,015 |
| Jul 25, 2025 | 6.52 | 6.56 | 6.49 | 6.54 | 6.54 | 0.46% | 68,980 |
| Jul 24, 2025 | 6.53 | 6.56 | 6.51 | 6.51 | 6.51 | -1.51% | 90,225 |
| Jul 23, 2025 | 6.54 | 6.64 | 6.51 | 6.61 | 6.61 | 5.76% | 218,389 |
| Jul 22, 2025 | 6.09 | 6.25 | 6.09 | 6.25 | 6.25 | 4.69% | 151,985 |
| Jul 21, 2025 | 5.99 | 6.03 | 5.95 | 5.97 | 5.97 | -3.55% | 158,806 |
| Jul 18, 2025 | 6.18 | 6.24 | 6.13 | 6.19 | 6.19 | 14.52% | 383,947 |
| Jul 17, 2025 | 5.36 | 5.42 | 5.34 | 5.41 | 5.41 | -0.64% | 116,675 |
| Jul 16, 2025 | 5.45 | 5.49 | 5.42 | 5.44 | 5.44 | -1.27% | 109,372 |
| Jul 15, 2025 | 5.56 | 5.60 | 5.49 | 5.51 | 5.51 | 2.42% | 121,016 |
| Jul 14, 2025 | 5.35 | 5.40 | 5.32 | 5.38 | 5.38 | -1.10% | 212,296 |
| Jul 11, 2025 | 5.48 | 5.49 | 5.44 | 5.44 | 5.44 | -3.55% | 292,013 |
| Jul 10, 2025 | 5.61 | 5.64 | 5.59 | 5.64 | 5.64 | 1.08% | 96,430 |
| Jul 9, 2025 | 5.58 | 5.63 | 5.54 | 5.58 | 5.58 | 2.01% | 166,521 |
| Jul 8, 2025 | 5.45 | 5.51 | 5.44 | 5.47 | 5.47 | -2.84% | 194,740 |
| Jul 7, 2025 | 5.68 | 5.68 | 5.60 | 5.63 | 5.63 | -3.60% | 152,370 |
| Jul 3, 2025 | 5.67 | 5.86 | 5.67 | 5.84 | 5.84 | 6.38% | 164,862 |