Vestas Wind Systems A/S (VWDRY)
OTCMKTS
· Delayed Price · Currency is USD
5.31
-0.20 (-3.63%)
May 19, 2025, 3:58 PM EDT
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 5.27 | 5.33 | 5.24 | 5.32 | - | -3.47% | 4,600 |
| 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 |
| May 2, 2025 | 4.42 | 4.48 | 4.41 | 4.43 | 4.43 | 2.55% | 532,319 |
| May 1, 2025 | 4.38 | 4.38 | 4.30 | 4.32 | 4.32 | -0.92% | 361,240 |
| Apr 30, 2025 | 4.27 | 4.40 | 4.27 | 4.36 | 4.36 | 1.16% | 427,525 |
| Apr 29, 2025 | 4.35 | 4.37 | 4.26 | 4.31 | 4.31 | -3.36% | 305,599 |
| Apr 28, 2025 | 4.41 | 4.46 | 4.40 | 4.46 | 4.46 | 1.59% | 310,189 |
| Apr 25, 2025 | 4.33 | 4.40 | 4.27 | 4.39 | 4.39 | 0.92% | 375,641 |
| Apr 24, 2025 | 4.32 | 4.35 | 4.30 | 4.35 | 4.35 | 1.16% | 319,322 |
| Apr 23, 2025 | 4.43 | 4.46 | 4.30 | 4.30 | 4.30 | -2.49% | 536,477 |
| Apr 22, 2025 | 4.36 | 4.44 | 4.23 | 4.41 | 4.41 | 0.68% | 585,631 |
| Apr 21, 2025 | 4.24 | 4.49 | 4.24 | 4.38 | 4.38 | 0.23% | 415,646 |
| Apr 17, 2025 | 4.50 | 4.50 | 4.03 | 4.37 | 4.37 | 0.92% | 382,729 |
| Apr 16, 2025 | 4.43 | 4.45 | 4.33 | 4.33 | 4.33 | -3.56% | 255,181 |
| Apr 15, 2025 | 4.52 | 4.55 | 4.44 | 4.49 | 4.49 | 0.22% | 599,109 |
| Apr 14, 2025 | 4.39 | 4.56 | 4.39 | 4.48 | 4.48 | 2.05% | 642,169 |
| Apr 11, 2025 | 4.22 | 4.41 | 4.22 | 4.39 | 4.39 | 7.33% | 873,883 |
| Apr 10, 2025 | 4.33 | 4.33 | 4.02 | 4.09 | 4.09 | -2.85% | 858,138 |
| Apr 9, 2025 | 4.08 | 4.40 | 4.01 | 4.21 | 4.18 | 4.21% | 1,533,518 |
| Apr 8, 2025 | 4.33 | 4.33 | 4.04 | 4.04 | 4.02 | 0.75% | 1,207,468 |
| Apr 7, 2025 | 4.10 | 4.31 | 3.96 | 4.01 | 3.99 | -4.07% | 1,147,411 |
| Apr 4, 2025 | 4.36 | 4.40 | 4.11 | 4.18 | 4.15 | -11.06% | 408,400 |
| Apr 3, 2025 | 4.67 | 4.80 | 4.67 | 4.70 | 4.67 | 2.17% | 210,177 |
| Apr 2, 2025 | 4.48 | 4.60 | 4.48 | 4.60 | 4.57 | 1.10% | 240,169 |
| Apr 1, 2025 | 4.58 | 4.60 | 4.53 | 4.55 | 4.52 | -0.87% | 409,625 |
| Mar 31, 2025 | 4.59 | 4.60 | 4.47 | 4.59 | 4.56 | -3.57% | 1,129,716 |
| Mar 28, 2025 | 4.78 | 4.81 | 4.73 | 4.76 | 4.73 | -2.26% | 415,337 |
| Mar 27, 2025 | 4.81 | 4.93 | 4.80 | 4.87 | 4.84 | -0.61% | 622,961 |
| Mar 26, 2025 | 4.91 | 4.96 | 4.88 | 4.90 | 4.87 | -2.58% | 315,292 |
| Mar 25, 2025 | 5.01 | 5.04 | 4.97 | 5.03 | 5.00 | 1.41% | 212,307 |
| Mar 24, 2025 | 5.04 | 5.07 | 4.95 | 4.96 | 4.93 | -4.80% | 196,379 |
| Mar 21, 2025 | 5.25 | 5.27 | 5.19 | 5.21 | 5.18 | -2.62% | 149,848 |
| Mar 20, 2025 | 5.42 | 5.45 | 5.33 | 5.35 | 5.32 | -4.63% | 130,792 |
| Mar 19, 2025 | 5.53 | 5.61 | 5.52 | 5.61 | 5.58 | -0.18% | 298,483 |
| Mar 18, 2025 | 5.58 | 5.64 | 5.51 | 5.62 | 5.59 | 3.88% | 202,014 |
| Mar 17, 2025 | 5.30 | 5.41 | 5.30 | 5.41 | 5.38 | 3.44% | 383,681 |
| Mar 14, 2025 | 5.32 | 5.33 | 5.17 | 5.23 | 5.20 | 4.18% | 453,091 |
| Mar 13, 2025 | 4.95 | 5.05 | 4.94 | 5.02 | 4.99 | 0.60% | 189,347 |
| Mar 12, 2025 | 5.02 | 5.06 | 4.94 | 4.99 | 4.96 | -4.77% | 210,527 |
| Mar 11, 2025 | 5.29 | 5.32 | 5.21 | 5.24 | 5.21 | 2.34% | 386,737 |
| Mar 10, 2025 | 5.01 | 5.16 | 5.00 | 5.12 | 5.09 | 1.19% | 305,246 |