Vestas Wind Systems A/S (VWSYF)
OTCMKTS · Delayed Price · Currency is USD
20.50
-0.19 (-0.89%)
Oct 31, 2025, 4:00 PM EDT
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 20.16 | 20.50 | 20.16 | 20.50 | 20.50 | -0.88% | 391 |
| Oct 30, 2025 | 20.26 | 20.91 | 20.26 | 20.69 | 20.69 | 0.68% | 540 |
| Oct 29, 2025 | 19.85 | 20.77 | 19.85 | 20.55 | 20.55 | 0.30% | 1,537 |
| Oct 28, 2025 | 19.60 | 20.78 | 19.60 | 20.48 | 20.48 | 10.37% | 3,994 |
| Oct 27, 2025 | 18.93 | 19.14 | 18.56 | 18.56 | 18.56 | -1.95% | 1,941 |
| Oct 24, 2025 | 19.52 | 19.52 | 18.93 | 18.93 | 18.93 | 0.03% | 2,258 |
| Oct 23, 2025 | 19.22 | 19.30 | 18.83 | 18.93 | 18.93 | 1.10% | 269 |
| Oct 22, 2025 | 18.19 | 19.00 | 18.19 | 18.72 | 18.72 | -3.03% | 398 |
| Oct 21, 2025 | 18.92 | 19.31 | 18.92 | 19.31 | 19.31 | -0.62% | 1,200 |
| Oct 20, 2025 | 19.45 | 19.65 | 19.23 | 19.43 | 19.43 | -3.45% | 4,846 |
| Oct 17, 2025 | 20.38 | 20.38 | 19.83 | 20.12 | 20.12 | -1.49% | 3,834 |
| Oct 16, 2025 | 20.15 | 20.49 | 20.12 | 20.42 | 20.42 | 1.56% | 1,731 |
| Oct 15, 2025 | 20.43 | 20.43 | 20.05 | 20.11 | 20.11 | 1.44% | 418 |
| Oct 14, 2025 | 19.70 | 19.95 | 19.65 | 19.83 | 19.83 | -1.22% | 4,424 |
| Oct 13, 2025 | 20.00 | 20.07 | 19.60 | 20.07 | 20.07 | -3.02% | 1,668 |
| Oct 10, 2025 | 20.83 | 20.89 | 20.62 | 20.69 | 20.69 | 1.19% | 863 |
| Oct 9, 2025 | 20.48 | 20.48 | 20.45 | 20.45 | 20.45 | 3.91% | 98 |
| Oct 8, 2025 | 20.09 | 20.15 | 19.65 | 19.68 | 19.68 | -0.60% | 635 |
| Oct 7, 2025 | 20.44 | 20.44 | 19.60 | 19.80 | 19.80 | 0.09% | 786 |
| Oct 6, 2025 | 20.00 | 20.00 | 19.55 | 19.78 | 19.78 | 1.91% | 2,732 |
| Oct 3, 2025 | 19.32 | 19.84 | 18.95 | 19.41 | 19.41 | -2.02% | 647 |
| Oct 2, 2025 | 20.32 | 20.32 | 19.77 | 19.81 | 19.81 | -0.73% | 190 |
| Oct 1, 2025 | 20.00 | 20.15 | 19.80 | 19.96 | 19.96 | 5.36% | 14,330 |
| Sep 30, 2025 | 18.69 | 19.02 | 18.69 | 18.94 | 18.94 | -0.21% | 1,509 |
| Sep 29, 2025 | 18.55 | 19.00 | 18.55 | 18.98 | 18.98 | -0.11% | 645 |
| Sep 26, 2025 | 18.70 | 19.00 | 18.51 | 19.00 | 19.00 | 1.09% | 72 |
| Sep 25, 2025 | 18.40 | 18.84 | 18.40 | 18.80 | 18.80 | -0.29% | 248 |
| Sep 24, 2025 | 18.68 | 18.85 | 18.65 | 18.85 | 18.85 | 1.40% | 1,073 |
| Sep 23, 2025 | 18.59 | 18.59 | 18.55 | 18.59 | 18.59 | 1.14% | 235 |
| Sep 22, 2025 | 18.00 | 18.38 | 18.00 | 18.38 | 18.38 | 0.80% | 366 |
| Sep 19, 2025 | 17.85 | 18.35 | 17.85 | 18.24 | 18.24 | -0.25% | 179 |
| Sep 18, 2025 | 17.80 | 18.40 | 17.80 | 18.28 | 18.28 | -3.79% | 823 |
| Sep 17, 2025 | 18.73 | 19.00 | 18.40 | 19.00 | 19.00 | 2.34% | 846 |
| Sep 16, 2025 | 18.50 | 18.57 | 18.50 | 18.57 | 18.57 | -0.54% | 1,115 |
| Sep 15, 2025 | 17.95 | 18.67 | 17.95 | 18.67 | 18.67 | 4.16% | 1,654 |
| Sep 12, 2025 | 18.38 | 18.38 | 17.59 | 17.92 | 17.92 | -4.35% | 6,487 |
| Sep 11, 2025 | 18.85 | 18.97 | 18.54 | 18.74 | 18.74 | -5.33% | 8,419 |
| Sep 10, 2025 | 19.37 | 19.79 | 19.36 | 19.79 | 19.79 | 4.16% | 961 |
| Sep 9, 2025 | 19.41 | 19.41 | 19.00 | 19.00 | 19.00 | -2.11% | 733 |
| Sep 8, 2025 | 19.40 | 20.02 | 19.40 | 19.41 | 19.41 | -2.12% | 972 |
| Sep 5, 2025 | 20.00 | 20.00 | 19.51 | 19.83 | 19.83 | 5.09% | 3,366 |
| Sep 4, 2025 | 19.12 | 19.12 | 18.87 | 18.87 | 18.87 | -2.48% | 411 |
| Sep 3, 2025 | 19.27 | 19.35 | 19.27 | 19.35 | 19.35 | -0.13% | 475 |
| Sep 2, 2025 | 19.38 | 19.58 | 18.91 | 19.38 | 19.38 | -2.53% | 503 |
| Aug 29, 2025 | 19.70 | 20.05 | 19.70 | 19.88 | 19.88 | -3.01% | 668 |
| Aug 28, 2025 | 20.02 | 20.70 | 20.02 | 20.50 | 20.50 | 2.48% | 376 |
| Aug 27, 2025 | 20.22 | 20.22 | 19.90 | 20.00 | 20.00 | -2.87% | 2,931 |
| Aug 26, 2025 | 20.35 | 20.83 | 20.35 | 20.59 | 20.59 | -2.19% | 324 |
| Aug 25, 2025 | 21.35 | 21.35 | 20.60 | 21.05 | 21.05 | -0.80% | 1,712 |
| Aug 22, 2025 | 21.50 | 21.57 | 21.00 | 21.22 | 21.22 | 0.11% | 11,156 |