Vestas Wind Systems A/S (VWSYF)
OTCMKTS · Delayed Price · Currency is USD
26.52
-0.55 (-2.04%)
At close: Mar 27, 2026
VWSYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 27.28 | 27.28 | 26.52 | 26.52 | 26.52 | -2.04% | 1,221 |
| Mar 26, 2026 | 25.92 | 27.08 | 25.92 | 27.08 | 27.08 | 7.87% | 1,181 |
| Mar 25, 2026 | 24.43 | 25.77 | 24.43 | 25.10 | 25.10 | 6.03% | 845 |
| Mar 24, 2026 | 24.21 | 24.72 | 23.67 | 23.67 | 23.67 | -2.70% | 770 |
| Mar 23, 2026 | 24.00 | 25.03 | 23.74 | 24.33 | 24.33 | 2.98% | 3,597 |
| Mar 20, 2026 | 23.74 | 24.50 | 23.53 | 23.63 | 23.63 | -0.02% | 118 |
| Mar 19, 2026 | 23.75 | 23.95 | 23.24 | 23.63 | 23.63 | -2.43% | 2,648 |
| Mar 18, 2026 | 25.00 | 25.00 | 24.22 | 24.22 | 24.22 | -2.87% | 327 |
| Mar 17, 2026 | 24.83 | 24.94 | 24.12 | 24.94 | 24.94 | 4.99% | 1,027 |
| Mar 16, 2026 | 24.45 | 24.68 | 23.75 | 23.75 | 23.75 | -2.48% | 2,702 |
| Mar 13, 2026 | 24.31 | 24.35 | 24.25 | 24.35 | 24.35 | -1.32% | 138 |
| Mar 12, 2026 | 24.14 | 24.70 | 24.14 | 24.68 | 24.68 | 0.20% | 944 |
| Mar 11, 2026 | 25.80 | 25.80 | 24.19 | 24.63 | 24.63 | -2.31% | 1,588 |
| Mar 10, 2026 | 24.85 | 25.21 | 24.48 | 25.21 | 25.21 | 4.88% | 7,859 |
| Mar 9, 2026 | 24.40 | 24.40 | 23.50 | 24.04 | 24.04 | -1.21% | 1,483 |
| Mar 6, 2026 | 24.43 | 24.43 | 24.14 | 24.34 | 24.34 | 1.40% | 36 |
| Mar 5, 2026 | 24.00 | 25.70 | 24.00 | 24.00 | 24.00 | -2.89% | 1,778 |
| Mar 4, 2026 | 24.65 | 25.18 | 24.65 | 24.71 | 24.71 | 1.19% | 559 |
| Mar 3, 2026 | 23.94 | 24.42 | 23.37 | 24.42 | 24.42 | -2.19% | 2,598 |
| Mar 2, 2026 | 25.59 | 25.59 | 24.97 | 24.97 | 24.97 | -2.86% | 1,505 |
| Feb 27, 2026 | 25.45 | 26.30 | 25.45 | 25.70 | 25.70 | 2.24% | 27 |
| Feb 26, 2026 | 24.96 | 25.16 | 24.86 | 25.14 | 25.14 | -1.32% | 1,143 |
| Feb 25, 2026 | 25.46 | 25.48 | 25.46 | 25.48 | 25.48 | 5.71% | 39 |
| Feb 24, 2026 | 25.37 | 25.37 | 24.10 | 24.10 | 24.10 | -3.60% | 1,251 |
| Feb 23, 2026 | 25.39 | 25.40 | 24.00 | 25.00 | 25.00 | -0.85% | 3,835 |
| Feb 20, 2026 | 24.10 | 25.52 | 24.10 | 25.21 | 25.21 | 1.99% | 1,618 |
| Feb 19, 2026 | 24.60 | 25.04 | 24.60 | 24.72 | 24.72 | -0.91% | 142 |
| Feb 18, 2026 | 25.53 | 25.53 | 24.95 | 24.95 | 24.95 | -1.74% | 89 |
| Feb 17, 2026 | 24.99 | 25.39 | 24.56 | 25.39 | 25.39 | 4.28% | 4,323 |
| Feb 13, 2026 | 23.61 | 25.00 | 23.61 | 24.35 | 24.35 | -1.60% | 1,343 |
| Feb 12, 2026 | 25.11 | 25.28 | 24.74 | 24.75 | 24.75 | -3.09% | 64,160 |
| Feb 11, 2026 | 26.02 | 26.02 | 25.38 | 25.54 | 25.54 | -1.73% | 267 |
| Feb 10, 2026 | 25.72 | 26.10 | 25.72 | 25.99 | 25.99 | -0.76% | 1,677 |
| Feb 9, 2026 | 26.30 | 26.30 | 26.19 | 26.19 | 26.19 | -2.91% | 534 |
| Feb 6, 2026 | 26.00 | 27.10 | 25.57 | 26.97 | 26.97 | -2.57% | 1,507 |
| Feb 5, 2026 | 28.28 | 28.28 | 27.51 | 27.68 | 27.68 | -11.07% | 1,946 |
| Feb 4, 2026 | 31.40 | 31.40 | 30.30 | 31.13 | 31.13 | 3.72% | 418 |
| Feb 3, 2026 | 30.96 | 31.11 | 29.99 | 30.01 | 30.01 | 0.84% | 1,816 |
| Feb 2, 2026 | 30.12 | 31.13 | 29.76 | 29.76 | 29.76 | -0.92% | 780 |
| Jan 30, 2026 | 30.34 | 30.34 | 29.22 | 30.04 | 30.04 | -0.38% | 1,023 |
| Jan 29, 2026 | 30.85 | 30.85 | 29.55 | 30.15 | 30.15 | 0.08% | 238 |
| Jan 28, 2026 | 30.70 | 30.85 | 29.64 | 30.13 | 30.13 | 1.57% | 2,992 |
| Jan 27, 2026 | 30.24 | 30.24 | 29.66 | 29.66 | 29.66 | -1.85% | 104 |
| Jan 26, 2026 | 30.00 | 30.70 | 29.24 | 30.22 | 30.22 | 7.07% | 8,402 |
| Jan 23, 2026 | 27.50 | 28.23 | 27.50 | 28.23 | 28.23 | 0.23% | 881 |
| Jan 22, 2026 | 27.79 | 29.00 | 27.79 | 28.16 | 28.16 | 1.11% | 316 |
| Jan 21, 2026 | 27.85 | 27.85 | 27.35 | 27.85 | 27.85 | -0.73% | 458 |
| Jan 20, 2026 | 27.41 | 28.49 | 27.41 | 28.06 | 28.06 | -1.41% | 1,996 |
| Jan 16, 2026 | 28.00 | 28.63 | 27.95 | 28.46 | 28.46 | -1.41% | 1,754 |
| Jan 15, 2026 | 29.40 | 29.40 | 28.19 | 28.86 | 28.86 | -0.46% | 820 |