Vestas Wind Systems A/S (VWDRY)
OTCMKTS
· Delayed Price · Currency is USD
4.470
-0.540 (-10.78%)
Dec 4, 2024, 4:00 PM EST
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2024 | 7.88 | 7.91 | 7.84 | 7.90 | 7.90 | -0.75% | 204,552 |
| Sep 13, 2024 | 7.85 | 8.00 | 7.85 | 7.96 | 7.96 | 3.65% | 154,308 |
| Sep 12, 2024 | 7.62 | 7.68 | 7.59 | 7.68 | 7.68 | -0.26% | 188,249 |
| Sep 11, 2024 | 7.61 | 7.71 | 7.55 | 7.70 | 7.70 | 5.05% | 311,801 |
| Sep 10, 2024 | 7.35 | 7.35 | 7.26 | 7.33 | 7.33 | 0.14% | 373,635 |
| Sep 9, 2024 | 7.29 | 7.36 | 7.28 | 7.32 | 7.32 | 1.67% | 513,013 |
| Sep 6, 2024 | 7.36 | 7.39 | 7.20 | 7.20 | 7.20 | -4.26% | 179,662 |
| Sep 5, 2024 | 7.59 | 7.63 | 7.50 | 7.52 | 7.52 | 0.13% | 413,929 |
| Sep 4, 2024 | 7.44 | 7.55 | 7.44 | 7.51 | 7.51 | 1.21% | 316,995 |
| Sep 3, 2024 | 7.58 | 7.59 | 7.42 | 7.42 | 7.42 | -2.37% | 130,476 |
| Aug 30, 2024 | 7.58 | 7.63 | 7.56 | 7.60 | 7.60 | 0.80% | 181,129 |
| Aug 29, 2024 | 7.55 | 7.59 | 7.50 | 7.54 | 7.54 | 1.14% | 220,404 |
| Aug 28, 2024 | 7.52 | 7.52 | 7.43 | 7.46 | 7.46 | -2.17% | 144,882 |
| Aug 27, 2024 | 7.57 | 7.62 | 7.54 | 7.62 | 7.62 | 0.13% | 138,665 |
| Aug 26, 2024 | 7.62 | 7.66 | 7.58 | 7.61 | 7.61 | -1.55% | 145,428 |
| Aug 23, 2024 | 7.59 | 7.74 | 7.59 | 7.73 | 7.73 | 2.66% | 150,793 |
| Aug 22, 2024 | 7.63 | 7.63 | 7.53 | 7.53 | 7.53 | -1.31% | 190,128 |
| Aug 21, 2024 | 7.63 | 7.66 | 7.58 | 7.63 | 7.63 | -1.04% | 275,756 |
| Aug 20, 2024 | 7.73 | 7.76 | 7.67 | 7.71 | 7.71 | -2.65% | 207,506 |
| Aug 19, 2024 | 7.90 | 7.95 | 7.90 | 7.92 | 7.92 | 1.15% | 192,641 |
| Aug 16, 2024 | 7.81 | 7.84 | 7.75 | 7.83 | 7.83 | -0.38% | 110,628 |
| Aug 15, 2024 | 7.81 | 7.87 | 7.76 | 7.86 | 7.86 | 3.83% | 151,507 |
| Aug 14, 2024 | 7.78 | 7.78 | 7.55 | 7.57 | 7.57 | -3.20% | 157,666 |
| Aug 13, 2024 | 7.64 | 7.82 | 7.62 | 7.82 | 7.82 | 5.82% | 285,324 |
| Aug 12, 2024 | 7.63 | 7.65 | 7.35 | 7.39 | 7.39 | -8.77% | 386,897 |
| Aug 9, 2024 | 8.02 | 8.10 | 7.98 | 8.10 | 8.10 | 0.37% | 181,755 |
| Aug 8, 2024 | 7.99 | 8.07 | 7.96 | 8.07 | 8.07 | - | 203,081 |
| Aug 7, 2024 | 8.15 | 8.21 | 8.06 | 8.07 | 8.07 | 3.46% | 251,286 |
| Aug 6, 2024 | 7.73 | 7.88 | 7.73 | 7.80 | 7.80 | 2.36% | 455,513 |
| Aug 5, 2024 | 7.63 | 7.72 | 7.55 | 7.62 | 7.62 | -5.46% | 188,820 |
| Aug 2, 2024 | 8.03 | 8.13 | 7.98 | 8.06 | 8.06 | -0.37% | 193,085 |
| Aug 1, 2024 | 8.23 | 8.30 | 8.03 | 8.09 | 8.09 | -1.40% | 111,134 |
| Jul 31, 2024 | 8.23 | 8.25 | 8.16 | 8.21 | 8.21 | 2.52% | 181,142 |
| Jul 30, 2024 | 8.04 | 8.05 | 7.96 | 8.00 | 8.00 | 0.29% | 228,295 |
| Jul 29, 2024 | 7.89 | 8.00 | 7.89 | 7.98 | 7.98 | 2.09% | 340,073 |
| Jul 26, 2024 | 7.77 | 7.84 | 7.75 | 7.82 | 7.82 | 0.86% | 218,738 |
| Jul 25, 2024 | 7.74 | 7.83 | 7.69 | 7.75 | 7.75 | 0.78% | 305,148 |
| Jul 24, 2024 | 7.66 | 7.75 | 7.66 | 7.69 | 7.69 | 1.05% | 214,870 |
| Jul 23, 2024 | 7.61 | 7.66 | 7.61 | 7.61 | 7.61 | -1.68% | 242,318 |
| Jul 22, 2024 | 7.71 | 7.76 | 7.67 | 7.74 | 7.74 | 1.31% | 325,872 |
| Jul 19, 2024 | 7.61 | 7.69 | 7.57 | 7.64 | 7.64 | 3.95% | 213,846 |
| Jul 18, 2024 | 7.43 | 7.51 | 7.34 | 7.35 | 7.35 | -0.27% | 283,405 |
| Jul 17, 2024 | 7.44 | 7.49 | 7.35 | 7.37 | 7.37 | -2.25% | 145,898 |
| Jul 16, 2024 | 7.44 | 7.55 | 7.43 | 7.54 | 7.54 | -0.66% | 343,290 |