Vestas Wind Systems A/S (VWSYF)
OTCMKTS · Delayed Price · Currency is USD
19.02
+0.04 (0.21%)
Sep 30, 2025, 2:29 PM EDT
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 21.05 | 21.59 | 21.00 | 21.20 | 21.20 | 1.30% | 1,170 |
| Aug 20, 2025 | 20.85 | 21.75 | 20.85 | 20.92 | 20.92 | -0.13% | 336 |
| Aug 19, 2025 | 20.69 | 21.15 | 20.69 | 20.95 | 20.95 | 2.77% | 7,454 |
| Aug 18, 2025 | 20.43 | 20.87 | 20.22 | 20.39 | 20.39 | 9.77% | 16,325 |
| Aug 15, 2025 | 18.02 | 18.57 | 18.02 | 18.57 | 18.57 | 4.63% | 2,292 |
| Aug 14, 2025 | 17.61 | 17.75 | 17.44 | 17.75 | 17.75 | -1.79% | 1,716 |
| Aug 13, 2025 | 17.47 | 18.36 | 17.47 | 18.07 | 18.07 | -1.04% | 2,063 |
| Aug 12, 2025 | 18.11 | 18.50 | 18.11 | 18.26 | 18.26 | 5.00% | 495 |
| Aug 11, 2025 | 17.69 | 17.73 | 17.36 | 17.39 | 17.39 | -3.36% | 824 |
| Aug 8, 2025 | 18.43 | 18.51 | 18.00 | 18.00 | 18.00 | -0.44% | 1,819 |
| Aug 7, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.22% | 57 |
| Aug 6, 2025 | 18.00 | 18.15 | 17.71 | 18.12 | 18.12 | -1.04% | 1,219 |
| Aug 5, 2025 | 18.33 | 18.48 | 18.09 | 18.31 | 18.31 | - | 7,066 |
| Aug 4, 2025 | 18.26 | 18.31 | 18.09 | 18.31 | 18.31 | -0.05% | 786 |
| Aug 1, 2025 | 18.01 | 18.80 | 18.01 | 18.32 | 18.32 | -0.49% | 842 |
| Jul 31, 2025 | 18.41 | 18.41 | 18.37 | 18.41 | 18.41 | 1.21% | 626 |
| Jul 30, 2025 | 18.10 | 18.74 | 18.10 | 18.19 | 18.19 | -3.35% | 2,017 |
| Jul 29, 2025 | 18.46 | 19.00 | 18.46 | 18.82 | 18.82 | -1.98% | 734 |
| Jul 28, 2025 | 19.55 | 19.55 | 19.20 | 19.20 | 19.20 | -1.97% | 1,046 |
| Jul 25, 2025 | 19.62 | 19.62 | 19.58 | 19.58 | 19.58 | -0.35% | 3,507 |
| Jul 24, 2025 | 19.65 | 19.65 | 19.48 | 19.65 | 19.65 | -2.00% | 1,106 |
| Jul 23, 2025 | 19.35 | 20.05 | 19.35 | 20.05 | 20.05 | 8.47% | 1,022 |
| Jul 22, 2025 | 18.54 | 18.70 | 18.49 | 18.49 | 18.49 | 4.26% | 1,121 |