Vestas Wind Systems A/S (VWDRY)
OTCMKTS · Delayed Price · Currency is USD
10.25
+0.02 (0.20%)
Feb 3, 2026, 4:00 PM EST
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 10.24 | 10.36 | 10.22 | 10.30 | 10.30 | 0.68% | 82,879 |
| Feb 2, 2026 | 10.20 | 10.30 | 10.18 | 10.23 | 10.23 | 2.51% | 136,545 |
| Jan 30, 2026 | 10.04 | 10.18 | 9.94 | 9.98 | 9.98 | -0.60% | 476,742 |
| Jan 29, 2026 | 10.22 | 10.24 | 9.80 | 10.04 | 10.04 | -1.08% | 435,284 |
| Jan 28, 2026 | 10.15 | 10.19 | 10.06 | 10.15 | 10.15 | -0.88% | 106,461 |
| Jan 27, 2026 | 10.07 | 10.24 | 10.07 | 10.24 | 10.24 | 1.19% | 128,152 |
| Jan 26, 2026 | 9.96 | 10.17 | 9.95 | 10.12 | 10.12 | 7.55% | 195,891 |
| Jan 23, 2026 | 9.38 | 9.42 | 9.33 | 9.41 | 9.41 | 0.43% | 61,926 |
| Jan 22, 2026 | 9.39 | 9.40 | 9.29 | 9.37 | 9.37 | 0.61% | 145,084 |
| Jan 21, 2026 | 9.24 | 9.40 | 9.14 | 9.31 | 9.31 | 0.10% | 153,222 |
| Jan 20, 2026 | 9.29 | 9.36 | 9.25 | 9.30 | 9.30 | -2.27% | 197,147 |
| Jan 16, 2026 | 9.42 | 9.52 | 9.40 | 9.52 | 9.52 | -0.94% | 141,348 |
| Jan 15, 2026 | 9.61 | 9.62 | 9.49 | 9.61 | 9.61 | -1.33% | 126,901 |
| Jan 14, 2026 | 9.67 | 9.74 | 9.62 | 9.74 | 9.74 | 3.84% | 119,155 |
| Jan 13, 2026 | 9.22 | 9.42 | 9.22 | 9.38 | 9.38 | 0.97% | 135,809 |
| Jan 12, 2026 | 9.26 | 9.31 | 9.21 | 9.29 | 9.29 | -2.11% | 181,029 |
| Jan 9, 2026 | 9.44 | 9.49 | 9.38 | 9.49 | 9.49 | 1.17% | 95,503 |
| Jan 8, 2026 | 9.43 | 9.48 | 9.33 | 9.38 | 9.38 | -2.39% | 196,546 |
| Jan 7, 2026 | 9.60 | 9.67 | 9.55 | 9.61 | 9.61 | -1.03% | 86,827 |
| Jan 6, 2026 | 9.67 | 9.74 | 9.62 | 9.71 | 9.71 | 1.57% | 88,314 |
| Jan 5, 2026 | 9.50 | 9.57 | 9.38 | 9.56 | 9.56 | 2.58% | 88,089 |
| Jan 2, 2026 | 9.19 | 9.37 | 9.19 | 9.32 | 9.32 | 3.91% | 168,361 |
| Dec 31, 2025 | 9.00 | 9.03 | 8.94 | 8.97 | 8.97 | -0.46% | 114,561 |
| Dec 30, 2025 | 9.02 | 9.07 | 9.00 | 9.01 | 9.01 | 1.01% | 105,287 |
| 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 |