Vestas Wind Systems A/S (VWSYF)
OTCMKTS
· Delayed Price · Currency is USD
13.43
+0.07 (0.52%)
Apr 23, 2025, 4:00 PM EDT
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 13.47 | 13.47 | 13.14 | 13.43 | 13.43 | 0.52% | 3,584 |
| Apr 22, 2025 | 13.36 | 13.66 | 13.36 | 13.36 | 13.36 | 1.06% | 184 |
| Apr 21, 2025 | 13.00 | 13.64 | 12.96 | 13.22 | 13.22 | -1.44% | 2,894 |
| Apr 17, 2025 | 13.78 | 13.78 | 13.05 | 13.41 | 13.41 | 2.43% | 3,507 |
| Apr 16, 2025 | 13.04 | 13.47 | 13.04 | 13.09 | 13.09 | -3.04% | 1,723 |
| Apr 15, 2025 | 13.68 | 13.76 | 13.50 | 13.50 | 13.50 | -1.17% | 1,578 |
| Apr 14, 2025 | 13.54 | 13.82 | 13.37 | 13.66 | 13.66 | 5.70% | 5,870 |
| Apr 11, 2025 | 12.65 | 13.09 | 12.65 | 12.92 | 12.92 | 2.84% | 6,791 |
| Apr 10, 2025 | 12.59 | 13.30 | 12.49 | 12.57 | 12.57 | -1.90% | 2,850 |
| Apr 9, 2025 | 12.50 | 13.14 | 12.10 | 12.81 | 12.73 | 2.07% | 14,913 |
| Apr 8, 2025 | 13.27 | 13.30 | 12.55 | 12.55 | 12.47 | -0.99% | 5,483 |
| Apr 7, 2025 | 12.57 | 13.00 | 12.11 | 12.68 | 12.59 | 0.92% | 7,728 |
| Apr 4, 2025 | 13.50 | 13.56 | 12.56 | 12.56 | 12.48 | -14.03% | 6,373 |
| Apr 3, 2025 | 14.55 | 14.76 | 14.05 | 14.61 | 14.52 | 3.91% | 341 |
| Apr 2, 2025 | 13.96 | 14.20 | 13.73 | 14.06 | 13.97 | 0.36% | 143 |
| Apr 1, 2025 | 14.23 | 14.23 | 13.77 | 14.01 | 13.92 | 3.01% | 437 |
| Mar 31, 2025 | 13.81 | 13.99 | 13.60 | 13.60 | 13.51 | -3.82% | 852 |
| Mar 28, 2025 | 14.51 | 14.64 | 14.14 | 14.14 | 14.05 | -2.95% | 15,606 |
| Mar 27, 2025 | 14.90 | 14.90 | 14.42 | 14.57 | 14.48 | -3.54% | 4,423 |
| Mar 26, 2025 | 15.00 | 15.11 | 14.76 | 15.11 | 15.01 | -0.95% | 2,531 |
| Mar 25, 2025 | 14.86 | 15.60 | 14.86 | 15.25 | 15.15 | 1.33% | 1,157 |
| Mar 24, 2025 | 15.50 | 15.50 | 14.69 | 15.05 | 14.95 | -4.87% | 12,942 |
| Mar 21, 2025 | 15.51 | 15.92 | 15.51 | 15.82 | 15.72 | -1.62% | 446 |
| Mar 20, 2025 | 16.60 | 16.60 | 16.08 | 16.08 | 15.98 | -5.19% | 5,216 |
| Mar 19, 2025 | 16.51 | 17.15 | 16.51 | 16.96 | 16.85 | -1.40% | 10,541 |
| Mar 18, 2025 | 16.55 | 17.30 | 16.55 | 17.20 | 17.09 | 6.11% | 3,038 |
| Mar 17, 2025 | 16.12 | 16.28 | 15.97 | 16.21 | 16.11 | 4.99% | 1,628 |
| Mar 14, 2025 | 15.91 | 16.10 | 15.44 | 15.44 | 15.34 | 1.85% | 9,070 |
| Mar 13, 2025 | 14.83 | 15.16 | 14.82 | 15.16 | 15.06 | -0.39% | 7,625 |
| Mar 12, 2025 | 15.50 | 15.54 | 14.79 | 15.22 | 15.12 | -3.55% | 4,015 |
| Mar 11, 2025 | 15.85 | 16.20 | 15.78 | 15.78 | 15.68 | 2.80% | 6,276 |
| Mar 10, 2025 | 14.75 | 15.77 | 14.75 | 15.35 | 15.25 | 4.92% | 3,412 |
| Mar 7, 2025 | 15.50 | 15.50 | 14.63 | 14.63 | 14.54 | -3.39% | 3,824 |
| Mar 6, 2025 | 15.28 | 15.58 | 15.06 | 15.14 | 15.05 | 3.20% | 12,813 |
| Mar 5, 2025 | 14.66 | 14.95 | 14.54 | 14.67 | 14.58 | 6.13% | 7,255 |
| Mar 4, 2025 | 13.50 | 13.99 | 13.50 | 13.83 | 13.74 | 1.59% | 5,180 |
| Mar 3, 2025 | 14.34 | 14.34 | 13.53 | 13.61 | 13.52 | -1.80% | 5,287 |
| Feb 28, 2025 | 14.24 | 14.29 | 13.79 | 13.86 | 13.77 | -3.18% | 7,889 |
| Feb 27, 2025 | 14.33 | 14.55 | 14.02 | 14.32 | 14.22 | -3.01% | 3,363 |
| Feb 26, 2025 | 14.65 | 14.82 | 14.54 | 14.76 | 14.67 | 2.43% | 4,012 |
| Feb 25, 2025 | 14.04 | 14.41 | 14.04 | 14.41 | 14.32 | 3.52% | 28,198 |
| Feb 24, 2025 | 14.05 | 14.05 | 13.75 | 13.92 | 13.83 | 0.80% | 3,231 |
| Feb 21, 2025 | 13.81 | 13.93 | 13.70 | 13.81 | 13.72 | 0.88% | 1,135 |
| Feb 20, 2025 | 13.39 | 13.90 | 13.39 | 13.69 | 13.60 | 0.22% | 1,557 |
| Feb 19, 2025 | 13.75 | 13.75 | 13.25 | 13.66 | 13.57 | -1.44% | 2,978 |
| Feb 18, 2025 | 13.75 | 14.05 | 13.61 | 13.86 | 13.77 | 0.30% | 6,914 |
| Feb 14, 2025 | 13.66 | 14.15 | 13.66 | 13.82 | 13.73 | -3.36% | 3,724 |
| Feb 13, 2025 | 13.71 | 14.42 | 13.60 | 14.30 | 14.21 | 2.52% | 3,132 |
| Feb 12, 2025 | 14.00 | 14.05 | 13.78 | 13.95 | 13.86 | -3.41% | 5,960 |
| Feb 11, 2025 | 14.71 | 14.71 | 14.12 | 14.44 | 14.35 | 1.89% | 4,110 |