Vestas Wind Systems A/S (VWSYF)
OTCMKTS
· Delayed Price · Currency is USD
14.63
0.00 (0.00%)
Mar 7, 2025, 3:00 PM EST
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 15.85 | 16.20 | 15.78 | 15.78 | 15.78 | 2.80% | 6,276 |
| Mar 10, 2025 | 14.75 | 15.77 | 14.75 | 15.35 | 15.35 | 4.92% | 3,412 |
| Mar 7, 2025 | 15.50 | 15.50 | 14.63 | 14.63 | 14.63 | -3.39% | 3,824 |
| Mar 6, 2025 | 15.28 | 15.58 | 15.06 | 15.14 | 15.14 | 3.20% | 12,813 |
| Mar 5, 2025 | 14.66 | 14.95 | 14.54 | 14.67 | 14.67 | 6.13% | 7,255 |
| Mar 4, 2025 | 13.50 | 13.99 | 13.50 | 13.83 | 13.83 | 1.59% | 5,180 |
| Mar 3, 2025 | 14.34 | 14.34 | 13.53 | 13.61 | 13.61 | -1.80% | 5,287 |
| Feb 28, 2025 | 14.24 | 14.29 | 13.79 | 13.86 | 13.86 | -3.18% | 7,889 |
| Feb 27, 2025 | 14.33 | 14.55 | 14.02 | 14.32 | 14.32 | -3.01% | 3,363 |
| Feb 26, 2025 | 14.65 | 14.82 | 14.54 | 14.76 | 14.76 | 2.43% | 4,012 |
| Feb 25, 2025 | 14.04 | 14.41 | 14.04 | 14.41 | 14.41 | 3.52% | 28,198 |
| Feb 24, 2025 | 14.05 | 14.05 | 13.75 | 13.92 | 13.92 | 0.80% | 3,231 |
| Feb 21, 2025 | 13.81 | 13.93 | 13.70 | 13.81 | 13.81 | 0.88% | 1,135 |
| Feb 20, 2025 | 13.39 | 13.90 | 13.39 | 13.69 | 13.69 | 0.22% | 1,557 |
| Feb 19, 2025 | 13.75 | 13.75 | 13.25 | 13.66 | 13.66 | -1.44% | 2,978 |
| Feb 18, 2025 | 13.75 | 14.05 | 13.61 | 13.86 | 13.86 | 0.30% | 6,914 |
| Feb 14, 2025 | 13.66 | 14.15 | 13.66 | 13.82 | 13.82 | -3.36% | 3,724 |
| Feb 13, 2025 | 13.71 | 14.42 | 13.60 | 14.30 | 14.30 | 2.52% | 3,132 |
| Feb 12, 2025 | 14.00 | 14.05 | 13.78 | 13.95 | 13.95 | -3.41% | 5,960 |
| Feb 11, 2025 | 14.71 | 14.71 | 14.12 | 14.44 | 14.44 | 1.89% | 4,110 |
| Feb 10, 2025 | 14.33 | 14.43 | 14.00 | 14.17 | 14.17 | -3.14% | 8,320 |
| Feb 7, 2025 | 14.70 | 14.79 | 14.48 | 14.63 | 14.63 | -0.56% | 3,596 |
| Feb 6, 2025 | 14.84 | 14.93 | 14.71 | 14.71 | 14.71 | -1.91% | 4,368 |
| Feb 5, 2025 | 14.60 | 15.24 | 14.60 | 15.00 | 15.00 | 7.53% | 16,403 |
| Feb 4, 2025 | 13.73 | 14.25 | 13.73 | 13.95 | 13.95 | 4.65% | 993 |
| Feb 3, 2025 | 12.77 | 13.41 | 12.77 | 13.33 | 13.33 | -3.09% | 3,934 |
| Jan 31, 2025 | 13.78 | 13.92 | 13.67 | 13.76 | 13.76 | -2.02% | 2,521 |
| Jan 30, 2025 | 13.83 | 14.21 | 13.83 | 14.04 | 14.04 | 2.47% | 1,843 |
| Jan 29, 2025 | 13.62 | 13.70 | 13.32 | 13.70 | 13.70 | 4.58% | 10,439 |
| Jan 28, 2025 | 13.58 | 13.58 | 13.06 | 13.10 | 13.10 | -1.06% | 1,172 |
| Jan 27, 2025 | 13.48 | 13.48 | 13.05 | 13.24 | 13.24 | -2.58% | 6,736 |
| Jan 24, 2025 | 13.43 | 13.67 | 13.43 | 13.59 | 13.59 | 3.03% | 3,511 |
| Jan 23, 2025 | 12.96 | 13.38 | 12.96 | 13.19 | 13.19 | 1.70% | 16,093 |
| Jan 22, 2025 | 13.02 | 13.02 | 12.68 | 12.97 | 12.97 | -6.39% | 10,501 |
| Jan 21, 2025 | 13.39 | 13.90 | 13.02 | 13.86 | 13.86 | 5.93% | 21,928 |
| Jan 17, 2025 | 13.27 | 13.27 | 12.98 | 13.08 | 13.08 | -1.43% | 2,145 |
| Jan 16, 2025 | 13.48 | 13.48 | 13.00 | 13.27 | 13.27 | -4.57% | 6,312 |
| Jan 15, 2025 | 13.51 | 13.91 | 13.51 | 13.91 | 13.91 | 6.35% | 4,614 |
| Jan 14, 2025 | 13.25 | 13.25 | 12.80 | 13.08 | 13.08 | 0.85% | 1,382 |
| Jan 13, 2025 | 12.60 | 13.25 | 12.60 | 12.97 | 12.97 | -0.61% | 9,719 |
| Jan 10, 2025 | 12.96 | 13.28 | 12.57 | 13.05 | 13.05 | -1.73% | 20,988 |
| Jan 8, 2025 | 13.38 | 13.57 | 13.03 | 13.28 | 13.28 | -2.39% | 2,409 |
| Jan 7, 2025 | 14.36 | 14.75 | 13.60 | 13.60 | 13.60 | -5.08% | 2,573 |
| Jan 6, 2025 | 14.39 | 14.61 | 14.29 | 14.33 | 14.33 | -1.59% | 12,775 |
| Jan 3, 2025 | 14.40 | 14.70 | 14.28 | 14.56 | 14.56 | 1.64% | 4,321 |
| Jan 2, 2025 | 14.24 | 14.51 | 14.24 | 14.33 | 14.33 | 6.05% | 8,040 |
| Dec 31, 2024 | 13.47 | 13.86 | 13.34 | 13.51 | 13.51 | -0.82% | 26,616 |
| Dec 30, 2024 | 13.80 | 13.82 | 13.51 | 13.62 | 13.62 | -1.30% | 15,442 |
| Dec 27, 2024 | 13.78 | 13.95 | 13.66 | 13.80 | 13.80 | -0.83% | 2,490 |
| Dec 26, 2024 | 13.75 | 14.02 | 13.71 | 13.92 | 13.92 | 1.24% | 10,312 |