Vestas Wind Systems A/S (VWDRY)
OTCMKTS · Delayed Price · Currency is USD
5.46
-0.05 (-0.91%)
Jul 16, 2025, 2:29 PM EDT
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 5.45 | 5.45 | 5.43 | 5.44 | - | -1.32% | 36 |
| 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 |
| Jul 2, 2025 | 5.45 | 5.53 | 5.43 | 5.49 | 5.49 | 10.02% | 1,112,738 |
| Jul 1, 2025 | 4.93 | 5.04 | 4.92 | 4.99 | 4.99 | 0.20% | 1,292,363 |
| Jun 30, 2025 | 4.98 | 5.02 | 4.90 | 4.98 | 4.98 | -6.39% | 381,811 |
| Jun 27, 2025 | 5.43 | 5.43 | 5.30 | 5.32 | 5.32 | -3.62% | 126,515 |
| Jun 26, 2025 | 5.49 | 5.54 | 5.46 | 5.52 | 5.52 | 2.60% | 275,861 |
| Jun 25, 2025 | 5.40 | 5.42 | 5.35 | 5.38 | 5.38 | 0.19% | 420,513 |
| Jun 24, 2025 | 5.30 | 5.38 | 5.30 | 5.37 | 5.37 | 3.07% | 177,220 |
| Jun 23, 2025 | 5.14 | 5.22 | 5.07 | 5.21 | 5.21 | -0.76% | 293,840 |
| Jun 20, 2025 | 5.35 | 5.36 | 5.25 | 5.25 | 5.25 | -2.23% | 119,952 |
| Jun 18, 2025 | 5.37 | 5.43 | 5.36 | 5.37 | 5.37 | -2.36% | 238,888 |
| Jun 17, 2025 | 5.56 | 5.59 | 5.48 | 5.50 | 5.50 | -3.51% | 192,435 |
| Jun 16, 2025 | 5.70 | 5.77 | 5.69 | 5.70 | 5.70 | 2.15% | 283,087 |
| Jun 13, 2025 | 5.54 | 5.62 | 5.50 | 5.58 | 5.58 | -1.76% | 159,570 |
| Jun 12, 2025 | 5.65 | 5.69 | 5.64 | 5.68 | 5.68 | 0.89% | 257,961 |
| Jun 11, 2025 | 5.65 | 5.68 | 5.62 | 5.63 | 5.63 | 0.90% | 83,135 |
| Jun 10, 2025 | 5.60 | 5.63 | 5.56 | 5.58 | 5.58 | 1.09% | 132,378 |
| Jun 9, 2025 | 5.34 | 5.60 | 5.34 | 5.52 | 5.52 | 1.28% | 152,634 |
| Jun 6, 2025 | 5.42 | 5.52 | 5.42 | 5.45 | 5.45 | 1.87% | 110,026 |
| Jun 5, 2025 | 5.31 | 5.42 | 5.31 | 5.35 | 5.35 | -0.19% | 148,292 |
| Jun 4, 2025 | 5.30 | 5.39 | 5.30 | 5.36 | 5.36 | 3.88% | 149,387 |
| Jun 3, 2025 | 5.08 | 5.17 | 5.04 | 5.16 | 5.16 | -0.77% | 232,359 |
| Jun 2, 2025 | 5.24 | 5.25 | 5.18 | 5.20 | 5.20 | -0.95% | 276,721 |
| May 30, 2025 | 4.95 | 5.33 | 4.95 | 5.25 | 5.25 | 0.77% | 182,468 |
| May 29, 2025 | 5.33 | 5.33 | 5.21 | 5.21 | 5.21 | 0.39% | 168,105 |
| May 28, 2025 | 5.18 | 5.20 | 5.13 | 5.19 | 5.19 | 1.17% | 167,893 |
| May 27, 2025 | 5.17 | 5.19 | 5.08 | 5.13 | 5.13 | 0.45% | 202,186 |
| May 23, 2025 | 5.04 | 5.13 | 5.04 | 5.11 | 5.11 | 0.73% | 68,575 |
| May 22, 2025 | 5.10 | 5.10 | 5.00 | 5.07 | 5.07 | -5.41% | 196,351 |
| May 21, 2025 | 5.41 | 5.44 | 5.35 | 5.36 | 5.36 | -3.25% | 169,525 |
| May 20, 2025 | 5.61 | 5.65 | 5.54 | 5.54 | 5.54 | 4.33% | 195,322 |
| May 19, 2025 | 5.27 | 5.33 | 5.24 | 5.31 | 5.31 | -3.63% | 283,270 |
| May 16, 2025 | 5.51 | 5.51 | 5.43 | 5.51 | 5.51 | -1.61% | 147,212 |
| May 15, 2025 | 5.52 | 5.61 | 5.51 | 5.60 | 5.60 | 0.72% | 1,220,991 |
| May 14, 2025 | 5.57 | 5.59 | 5.48 | 5.56 | 5.56 | -0.36% | 231,130 |
| May 13, 2025 | 5.61 | 5.62 | 5.50 | 5.58 | 5.58 | 9.20% | 694,083 |
| May 12, 2025 | 5.12 | 5.23 | 5.05 | 5.11 | 5.11 | 4.29% | 330,794 |
| May 9, 2025 | 4.74 | 4.93 | 4.74 | 4.90 | 4.90 | 5.38% | 346,467 |
| May 8, 2025 | 4.59 | 4.68 | 4.57 | 4.65 | 4.65 | 0.87% | 192,197 |
| May 7, 2025 | 4.59 | 4.64 | 4.52 | 4.61 | 4.61 | -4.16% | 217,753 |
| May 6, 2025 | 4.76 | 4.88 | 4.76 | 4.81 | 4.81 | 9.57% | 262,386 |
| May 5, 2025 | 4.49 | 4.49 | 4.39 | 4.39 | 4.39 | -0.90% | 468,388 |