Vestas Wind Systems A/S (VWSYF)
OTCMKTS · Delayed Price · Currency is USD
19.00
-0.41 (-2.11%)
Sep 9, 2025, 1:18 PM EDT
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 18.49 | 18.49 | 17.70 | 17.73 | 17.73 | -6.83% | 1,637 |
| Jul 18, 2025 | 18.01 | 19.03 | 18.01 | 19.03 | 19.03 | 19.61% | 10,969 |
| Jul 17, 2025 | 16.59 | 16.59 | 15.91 | 15.91 | 15.91 | -3.34% | 542 |
| Jul 16, 2025 | 16.76 | 16.76 | 16.24 | 16.46 | 16.46 | -1.76% | 902 |
| Jul 15, 2025 | 16.48 | 16.76 | 16.46 | 16.76 | 16.76 | 2.18% | 813 |
| Jul 14, 2025 | 15.73 | 16.50 | 15.73 | 16.40 | 16.40 | -0.86% | 1,379 |
| Jul 11, 2025 | 16.54 | 16.54 | 16.27 | 16.54 | 16.54 | -2.36% | 434 |
| Jul 10, 2025 | 16.61 | 17.39 | 16.61 | 16.94 | 16.94 | 1.22% | 1,569 |
| Jul 9, 2025 | 16.44 | 17.02 | 16.44 | 16.74 | 16.74 | 1.08% | 3,012 |
| Jul 8, 2025 | 16.96 | 16.96 | 16.53 | 16.56 | 16.56 | -1.76% | 5,150 |
| Jul 7, 2025 | 17.19 | 17.22 | 16.72 | 16.85 | 16.85 | -4.14% | 1,353 |
| Jul 3, 2025 | 16.73 | 17.94 | 16.73 | 17.58 | 17.58 | 6.16% | 1,076 |
| Jul 2, 2025 | 16.15 | 16.89 | 16.15 | 16.56 | 16.56 | 9.73% | 17,754 |
| Jul 1, 2025 | 14.80 | 15.24 | 14.80 | 15.09 | 15.09 | -0.32% | 6,877 |
| Jun 30, 2025 | 15.02 | 15.29 | 14.68 | 15.14 | 15.14 | -6.54% | 1,153 |
| Jun 27, 2025 | 16.22 | 16.49 | 16.20 | 16.20 | 16.20 | -1.97% | 134 |