Vestas Wind Systems A/S (OP: VWSYF )

24.25 +0.06 (+0.25%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 79.88 79.88 79.88 87 +0.00(+0.00%)
Oct 30, 2019 79.88 79.88 79.88 81 +0.00(+0.00%)
Oct 29, 2019 79.88 79.88 79.88 79.88 253 -2.13(-2.59%)
Oct 28, 2019 82.22 82.22 81.81 82.01 604 +1.25(+1.55%)
Oct 25, 2019 80.76 80.76 80.76 115 +0.00(+0.00%)
Oct 24, 2019 80.76 80.76 80.76 65 +0.00(+0.00%)
Oct 23, 2019 80.58 80.76 80.52 80.76 1,280 +1.02(+1.27%)
Oct 22, 2019 79.94 79.94 79.74 79.74 265 -0.63(-0.79%)
Oct 21, 2019 80.37 80.37 80.37 80.37 517 +1.59(+2.02%)
Oct 18, 2019 78.78 78.78 78.78 78.78 100 +1.41(+1.82%)
Oct 17, 2019 77.37 77.37 77.37 116 +0.00(+0.00%)
Oct 16, 2019 77.37 77.37 77.37 77.37 151 -2.68(-3.35%)
Oct 15, 2019 79.29 80.05 79.25 80.05 9,183 +0.55(+0.69%)
Oct 14, 2019 79.50 79.50 79.50 79.50 524 -0.25(-0.31%)
Oct 11, 2019 79.31 79.75 79.31 79.75 400 +2.21(+2.85%)
Oct 10, 2019 77.54 77.54 77.54 5,196 +0.00(+0.00%)
Oct 09, 2019 77.35 77.54 77.35 77.54 1,149 +1.07(+1.40%)
Oct 08, 2019 76.25 76.47 76.25 76.47 750 -1.23(-1.58%)
Oct 07, 2019 77.70 77.70 77.70 77.70 294 -0.17(-0.22%)
Oct 04, 2019 76.96 77.87 76.96 77.87 300 +1.23(+1.61%)
Oct 03, 2019 76.19 76.64 76.07 76.64 942 +1.10(+1.46%)
Oct 02, 2019 75.54 75.54 75.54 75.54 3,469 -2.57(-3.29%)
Oct 01, 2019 78.11 78.11 78.11 78.11 461 +0.42(+0.54%)
Sep 30, 2019 77.97 78.20 77.69 77.69 1,378 -3.28(-4.05%)
Sep 27, 2019 80.97 80.97 80.97 10 +0.00(+0.00%)
Sep 26, 2019 80.97 80.97 80.97 74 +0.00(+0.00%)
Sep 25, 2019 81.31 81.31 80.97 557 -0.34(-0.42%)
Sep 24, 2019 81.10 81.31 81.10 81.31 1,478 +1.44(+1.80%)
Sep 23, 2019 80.00 80.00 79.88 79.88 540 -1.53(-1.87%)
Sep 20, 2019 81.78 81.78 81.40 81.40 200 -2.03(-2.43%)
Sep 19, 2019 83.12 83.67 83.12 83.43 1,352 +2.45(+3.03%)
Sep 18, 2019 80.98 80.98 80.98 166 +0.00(+0.00%)
Sep 17, 2019 80.90 80.98 80.90 80.98 798 +0.48(+0.60%)
Sep 16, 2019 80.50 80.50 80.50 80.50 276 -1.91(-2.32%)
Sep 13, 2019 81.99 82.41 81.99 82.41 800 -0.49(-0.59%)
Sep 12, 2019 82.90 82.90 82.90 82.90 283 +1.20(+1.47%)
Sep 11, 2019 81.38 81.70 81.19 81.70 2,578 +3.00(+3.81%)
Sep 10, 2019 78.03 78.95 77.71 78.70 6,412 +1.00(+1.28%)
Sep 09, 2019 77.23 77.75 77.23 77.71 2,894 +3.24(+4.35%)
Sep 06, 2019 74.62 74.81 74.47 74.47 8,500 -0.69(-0.92%)
Sep 05, 2019 74.34 75.16 74.34 75.16 551 +1.27(+1.72%)
Sep 04, 2019 73.78 73.89 73.78 73.89 821 +0.19(+0.26%)
Sep 03, 2019 73.70 73.70 73.70 184 +0.00(+0.00%)
Aug 30, 2019 73.67 73.70 73.55 73.70 1,400 +0.96(+1.32%)
Aug 29, 2019 72.61 72.80 72.32 72.74 9,376 -4.87(-6.28%)
Aug 28, 2019 77.21 77.61 76.94 77.61 2,843 -1.38(-1.75%)
Aug 27, 2019 78.99 78.99 78.99 302 +0.00(+0.00%)
Aug 26, 2019 78.99 78.99 78.99 35 +0.00(+0.00%)
Aug 23, 2019 79.12 80.00 78.99 78.99 1,100 -0.46(-0.58%)
Aug 22, 2019 79.95 79.95 79.25 79.45 443 -0.05(-0.06%)
Aug 21, 2019 79.07 79.50 79.07 79.50 306 +2.73(+3.56%)
Aug 20, 2019 76.50 76.77 76.50 76.77 5,614 +1.09(+1.44%)
Aug 19, 2019 75.11 75.68 75.11 75.68 234 +0.96(+1.28%)
Aug 16, 2019 74.86 74.86 74.72 74.72 800 -0.28(-0.37%)
Aug 15, 2019 75.95 76.00 75.00 75.00 3,195 -4.16(-5.26%)
Aug 14, 2019 79.15 79.16 78.55 79.16 1,114 +0.21(+0.27%)
Aug 13, 2019 78.30 78.95 78.30 78.95 1,175 -1.50(-1.86%)
Aug 12, 2019 80.74 80.74 80.45 80.45 698 -2.09(-2.53%)
Aug 09, 2019 82.75 82.75 82.50 82.54 500 -1.18(-1.41%)
Aug 08, 2019 83.40 83.72 83.40 83.72 477 +0.60(+0.72%)
Aug 07, 2019 82.55 83.20 82.45 83.12 866 +1.47(+1.80%)
Aug 06, 2019 81.50 81.65 81.37 81.65 843 +1.46(+1.83%)
Aug 05, 2019 80.49 80.49 80.00 80.19 531 -2.30(-2.79%)
Aug 02, 2019 82.27 82.49 82.27 82.49 400 -0.17(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.