Vestas Wind Systems A/S (VWSYF)
OTCMKTS
· Delayed Price · Currency is USD
16.51
+0.28 (1.71%)
Jun 5, 2025, 3:30 PM EDT
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 16.27 | 16.93 | 16.27 | 16.69 | 16.69 | 1.07% | 697 |
| Jun 5, 2025 | 16.28 | 16.51 | 15.95 | 16.51 | 16.51 | 1.71% | 3,571 |
| Jun 4, 2025 | 16.49 | 16.49 | 15.68 | 16.24 | 16.24 | 6.16% | 820 |
| Jun 3, 2025 | 15.65 | 15.68 | 15.29 | 15.29 | 15.29 | -3.94% | 1,185 |
| Jun 2, 2025 | 15.65 | 16.03 | 15.65 | 15.92 | 15.92 | 0.13% | 2,207 |
| May 30, 2025 | 15.65 | 16.03 | 15.65 | 15.90 | 15.90 | 1.37% | 2,518 |
| May 29, 2025 | 15.67 | 16.40 | 14.97 | 15.69 | 15.69 | 1.52% | 1,730 |
| May 28, 2025 | 16.06 | 16.06 | 15.45 | 15.45 | 15.45 | -0.08% | 1,432 |
| May 27, 2025 | 15.32 | 15.91 | 15.29 | 15.46 | 15.46 | 0.96% | 5,896 |
| May 23, 2025 | 15.29 | 15.49 | 15.14 | 15.32 | 15.32 | -2.27% | 1,322 |
| May 22, 2025 | 15.50 | 15.82 | 15.21 | 15.67 | 15.67 | -4.19% | 6,158 |
| May 21, 2025 | 15.95 | 16.70 | 15.95 | 16.36 | 16.36 | -3.57% | 2,567 |
| May 20, 2025 | 16.61 | 17.05 | 16.61 | 16.96 | 16.96 | 6.13% | 3,407 |
| May 19, 2025 | 15.48 | 16.12 | 15.48 | 15.98 | 15.98 | -2.88% | 1,153 |
| May 16, 2025 | 16.29 | 17.12 | 16.01 | 16.45 | 16.45 | -3.30% | 4,996 |
| May 15, 2025 | 17.34 | 17.34 | 16.80 | 17.02 | 17.02 | 2.01% | 2,564 |
| May 14, 2025 | 16.77 | 17.20 | 16.54 | 16.68 | 16.68 | -3.58% | 896 |
| May 13, 2025 | 16.59 | 17.30 | 16.59 | 17.30 | 17.30 | 13.53% | 8,736 |
| May 12, 2025 | 15.50 | 15.80 | 15.24 | 15.24 | 15.24 | 2.68% | 4,028 |
| May 9, 2025 | 14.56 | 15.00 | 14.56 | 14.84 | 14.84 | 6.04% | 3,651 |
| May 8, 2025 | 14.32 | 14.32 | 14.00 | 14.00 | 14.00 | -4.27% | 1,075 |
| May 7, 2025 | 13.93 | 14.62 | 13.49 | 14.62 | 14.62 | 1.46% | 5,266 |
| May 6, 2025 | 14.56 | 14.64 | 14.41 | 14.41 | 14.41 | 3.67% | 1,672 |
| May 5, 2025 | 13.75 | 13.90 | 13.30 | 13.90 | 13.90 | 2.48% | 3,436 |
| May 2, 2025 | 13.25 | 13.56 | 13.11 | 13.56 | 13.56 | 1.94% | 2,299 |
| May 1, 2025 | 13.04 | 13.60 | 13.00 | 13.31 | 13.31 | -0.82% | 2,623 |
| Apr 30, 2025 | 13.12 | 13.42 | 13.12 | 13.42 | 13.42 | -2.86% | 2,077 |
| Apr 29, 2025 | 13.50 | 13.81 | 13.10 | 13.81 | 13.81 | 3.02% | 344 |
| Apr 28, 2025 | 13.50 | 13.56 | 13.12 | 13.41 | 13.41 | 1.61% | 1,804 |
| Apr 25, 2025 | 13.10 | 13.27 | 13.10 | 13.19 | 13.19 | 0.69% | 1,366 |
| Apr 24, 2025 | 13.10 | 13.41 | 13.10 | 13.10 | 13.10 | -2.40% | 1,727 |
| 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 |