Vestas Wind Systems A/S (OP: VWSYF )

24.19 UNCHANGED
Streaming Delayed Price Updated: 2:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 83.85 83.85 82.66 82.66 1,908 +1.16(+1.43%)
Jul 31, 2019 82.50 82.74 81.50 81.50 779 -0.80(-0.98%)
Jul 30, 2019 83.30 83.49 82.30 82.30 1,748 -5.70(-6.48%)
Jul 29, 2019 87.84 88.00 87.84 88.00 968 +0.50(+0.57%)
Jul 26, 2019 87.50 87.50 87.50 87.50 200 -1.20(-1.35%)
Jul 25, 2019 88.70 88.70 88.70 88.70 218 +1.11(+1.27%)
Jul 24, 2019 88.00 88.00 87.59 87.59 1,696 -1.12(-1.26%)
Jul 23, 2019 88.71 88.71 88.71 88.71 1,887 +0.33(+0.37%)
Jul 22, 2019 88.34 88.45 88.34 88.38 858 -0.65(-0.73%)
Jul 19, 2019 88.93 89.07 88.63 89.03 1,200 +0.63(+0.71%)
Jul 18, 2019 88.40 88.40 88.40 88.40 463 -0.12(-0.14%)
Jul 17, 2019 88.52 88.52 88.52 147 +0.00(+0.00%)
Jul 16, 2019 88.09 88.52 88.09 88.52 1,737 +0.02(+0.02%)
Jul 15, 2019 88.32 88.50 88.28 88.50 2,395 +0.19(+0.22%)
Jul 12, 2019 88.20 88.31 88.00 88.31 2,800 -1.24(-1.38%)
Jul 11, 2019 89.55 89.55 89.55 89.55 353 +0.64(+0.72%)
Jul 10, 2019 89.44 89.44 88.91 88.91 963 +1.49(+1.70%)
Jul 09, 2019 87.42 87.42 87.42 115 +0.00(+0.00%)
Jul 08, 2019 87.66 87.66 87.42 460 -0.24(-0.27%)
Jul 05, 2019 88.10 88.10 87.60 87.66 400 -2.21(-2.46%)
Jul 03, 2019 89.78 89.87 89.78 89.87 500 +0.41(+0.45%)
Jul 02, 2019 89.37 89.47 89.37 89.47 1,142 +0.65(+0.73%)
Jul 01, 2019 88.81 88.81 88.81 88.81 379 +2.91(+3.38%)
Jun 28, 2019 86.30 86.30 85.91 85.91 400 -1.59(-1.82%)
Jun 27, 2019 87.65 87.65 87.50 87.50 543 -2.04(-2.28%)
Jun 26, 2019 90.25 90.25 89.54 89.54 4,413 -0.46(-0.51%)
Jun 25, 2019 90.00 90.00 90.00 237 +0.00(+0.00%)
Jun 24, 2019 90.10 90.10 89.90 90.00 5,925 +0.41(+0.46%)
Jun 21, 2019 89.82 89.82 89.59 89.59 2,700 +0.44(+0.49%)
Jun 20, 2019 89.15 89.60 89.15 89.15 821 +2.00(+2.29%)
Jun 19, 2019 86.53 87.15 86.28 87.15 1,359 +0.63(+0.73%)
Jun 18, 2019 86.87 87.05 86.46 86.52 1,767 -0.09(-0.10%)
Jun 17, 2019 86.13 86.61 86.13 86.61 1,340 +1.13(+1.32%)
Jun 14, 2019 85.48 85.48 85.48 85.48 200 -0.16(-0.19%)
Jun 13, 2019 85.20 85.64 85.20 85.64 586 +0.02(+0.02%)
Jun 12, 2019 85.25 85.62 85.25 85.62 3,823 +0.70(+0.83%)
Jun 11, 2019 84.92 84.92 84.92 84.92 975 +2.27(+2.74%)
Jun 10, 2019 82.65 82.65 82.65 82.65 248 +1.74(+2.15%)
Jun 07, 2019 80.91 80.91 80.91 16 +0.00(+0.00%)
Jun 06, 2019 80.90 80.91 80.50 80.91 3,230 -1.44(-1.74%)
Jun 05, 2019 82.34 82.34 82.34 82.34 193 -0.26(-0.31%)
Jun 04, 2019 81.75 82.60 81.70 82.60 593 +0.40(+0.48%)
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.