Skip to main content

Vestas Wind Systems A/S (OP: VWSYF )

26.27 -0.47 (-1.76%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 26.34 26.58 26.14 26.27 11,885 -0.47(-1.76%)
Jun 13, 2024 27.10 27.66 26.74 26.74 850 -0.12(-0.47%)
Jun 12, 2024 27.04 27.14 26.86 26.86 2,482 +0.15(+0.56%)
Jun 11, 2024 26.16 26.71 26.16 26.71 265 -0.02(-0.06%)
Jun 10, 2024 26.05 26.92 25.89 26.73 1,079 -0.39(-1.44%)
Jun 07, 2024 27.33 27.61 27.12 27.12 860 -0.88(-3.16%)
Jun 06, 2024 27.89 28.05 27.67 28.00 408 -0.48(-1.67%)
Jun 05, 2024 28.56 28.85 28.48 28.48 2,209 +0.37(+1.32%)
Jun 04, 2024 28.11 28.11 28.11 28.11 798 -0.25(-0.90%)
Jun 03, 2024 28.45 28.61 28.14 28.36 899 +0.46(+1.65%)
May 31, 2024 28.15 28.34 27.75 27.91 1,602 -0.45(-1.57%)
May 30, 2024 28.29 28.35 28.29 28.35 367 +0.27(+0.96%)
May 29, 2024 28.46 28.46 28.08 28.08 3,944 -1.35(-4.59%)
May 28, 2024 29.38 29.69 29.19 29.43 3,139 +1.90(+6.89%)
May 24, 2024 27.56 27.79 27.35 27.53 3,761 -0.29(-1.03%)
May 23, 2024 28.01 28.27 27.80 27.82 6,375 +0.05(+0.20%)
May 22, 2024 27.82 27.82 27.75 27.77 373 -0.39(-1.40%)
May 21, 2024 28.29 28.40 28.06 28.16 73,233 -0.02(-0.07%)
May 20, 2024 29.00 29.00 28.07 28.18 301 +0.16(+0.55%)
May 17, 2024 28.39 28.39 28.02 28.02 1,497 -0.79(-2.72%)
May 16, 2024 29.11 29.25 28.81 28.81 6,880 +0.05(+0.17%)
May 15, 2024 28.89 28.94 28.70 28.76 4,871 +0.37(+1.29%)
May 14, 2024 27.97 28.39 27.97 28.39 2,009 +0.62(+2.25%)
May 13, 2024 27.77 28.00 27.54 27.77 3,354 +0.67(+2.47%)
May 10, 2024 27.90 27.90 27.10 27.10 1,398 -0.25(-0.91%)
May 09, 2024 26.05 27.65 26.05 27.35 4,202 -0.20(-0.71%)
May 08, 2024 27.21 27.60 27.02 27.55 1,804 +0.42(+1.53%)
May 07, 2024 27.61 27.61 27.00 27.13 29,184 +0.80(+3.06%)
May 06, 2024 26.80 26.80 26.14 26.32 3,031 +0.08(+0.30%)
May 03, 2024 26.82 26.82 25.88 26.25 1,571 +0.41(+1.59%)
May 02, 2024 25.81 26.02 22.09 25.84 1,274 -1.21(-4.49%)
May 01, 2024 25.57 27.30 24.90 27.05 676 -0.08(-0.29%)
Apr 30, 2024 26.34 27.17 26.34 27.13 1,169 +0.63(+2.37%)
Apr 29, 2024 26.59 26.68 26.08 26.50 2,578 +0.49(+1.88%)
Apr 26, 2024 26.98 26.98 26.01 26.01 4,502 +0.32(+1.25%)
Apr 25, 2024 25.94 25.94 25.57 25.69 1,144 -0.34(-1.33%)
Apr 24, 2024 26.16 26.35 26.04 26.04 1,562 -0.46(-1.74%)
Apr 23, 2024 26.05 26.86 26.05 26.50 6,543 +0.36(+1.36%)
Apr 22, 2024 25.84 26.32 25.84 26.14 558 +0.68(+2.65%)
Apr 19, 2024 25.61 25.61 25.04 25.46 1,465 +0.18(+0.73%)
Apr 18, 2024 24.89 25.47 24.89 25.28 4,600 +0.21(+0.86%)
Apr 17, 2024 25.43 25.43 24.95 25.07 7,736 -0.29(-1.16%)
Apr 16, 2024 25.15 25.50 25.15 25.36 107,403 -0.03(-0.12%)
Apr 15, 2024 25.97 25.97 25.39 25.39 20,679 -0.15(-0.57%)
Apr 12, 2024 26.00 26.00 25.39 25.54 7,557 -0.61(-2.35%)
Apr 11, 2024 26.67 26.67 25.81 26.15 4,591 +0.40(+1.55%)
Apr 10, 2024 26.11 26.30 25.73 25.75 945 -1.11(-4.13%)
Apr 09, 2024 27.48 27.50 26.86 26.86 599 +0.17(+0.64%)
Apr 08, 2024 26.88 26.88 26.49 26.69 1,837 +0.41(+1.56%)
Apr 05, 2024 26.16 26.32 26.01 26.28 5,333 -0.31(-1.18%)
Apr 04, 2024 26.50 26.80 26.15 26.59 1,722 -0.14(-0.51%)
Apr 03, 2024 26.24 26.73 26.24 26.73 1,906 -0.22(-0.82%)
Apr 02, 2024 27.05 27.05 26.85 26.95 592 -0.57(-2.07%)
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.