Skip to main content

Vestas Wind ADR (OP: VWDRY )

9.225 -0.095 (-1.02%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 27.35 27.36 27.06 27.13 42,332 -0.29(-1.06%)
Oct 30, 2019 27.00 27.42 26.95 27.42 31,283 +0.65(+2.43%)
Oct 29, 2019 26.51 26.81 26.35 26.77 25,486 -0.55(-2.00%)
Oct 28, 2019 27.31 27.38 27.23 27.32 37,077 +0.30(+1.13%)
Oct 25, 2019 26.92 27.07 26.87 27.01 28,400 +0.31(+1.16%)
Oct 24, 2019 26.77 26.80 26.65 26.70 26,111 -0.23(-0.85%)
Oct 23, 2019 26.75 26.93 26.70 26.93 25,941 +0.49(+1.85%)
Oct 22, 2019 26.68 26.72 26.44 26.44 39,688 -0.30(-1.12%)
Oct 21, 2019 26.74 26.86 26.73 26.74 37,196 +0.46(+1.75%)
Oct 18, 2019 26.23 26.28 26.13 26.28 30,200 +0.15(+0.57%)
Oct 17, 2019 26.36 26.36 26.12 26.13 30,857 +0.30(+1.16%)
Oct 16, 2019 25.70 25.84 25.66 25.83 40,082 -0.68(-2.57%)
Oct 15, 2019 26.38 26.65 26.38 26.51 34,301 +0.03(+0.10%)
Oct 14, 2019 26.52 26.58 26.45 26.48 22,587 -0.04(-0.14%)
Oct 11, 2019 26.25 26.58 26.25 26.52 35,500 +0.80(+3.11%)
Oct 10, 2019 25.46 25.75 25.43 25.72 153,683 -0.08(-0.31%)
Oct 09, 2019 25.64 25.86 25.60 25.80 1,030,145 +0.37(+1.46%)
Oct 08, 2019 25.23 25.50 25.09 25.43 531,530 -0.41(-1.59%)
Oct 07, 2019 25.64 26.02 25.62 25.84 342,040 -0.02(-0.08%)
Oct 04, 2019 25.69 25.99 25.62 25.86 529,000 +0.34(+1.35%)
Oct 03, 2019 25.32 25.61 25.21 25.52 163,965 +0.32(+1.25%)
Oct 02, 2019 25.41 25.41 25.11 25.20 22,148 -0.62(-2.40%)
Oct 01, 2019 25.96 25.99 25.71 25.82 26,240 -0.05(-0.19%)
Sep 30, 2019 26.00 26.09 25.82 25.87 31,099 -0.65(-2.45%)
Sep 27, 2019 26.51 26.59 26.43 26.52 51,700 -0.21(-0.77%)
Sep 26, 2019 26.60 26.76 26.55 26.73 40,214 -0.08(-0.31%)
Sep 25, 2019 26.85 26.88 26.71 26.81 29,035 -0.24(-0.88%)
Sep 24, 2019 27.07 27.21 27.01 27.05 23,382 +0.41(+1.54%)
Sep 23, 2019 26.62 26.65 26.51 26.64 37,039 -0.37(-1.37%)
Sep 20, 2019 27.25 27.27 26.98 27.01 34,100 -0.74(-2.68%)
Sep 19, 2019 27.66 27.90 27.66 27.75 51,446 +0.36(+1.31%)
Sep 18, 2019 27.38 27.50 27.27 27.39 84,452 +0.32(+1.19%)
Sep 17, 2019 26.81 27.13 26.74 27.07 102,826 +0.26(+0.98%)
Sep 16, 2019 26.94 26.94 26.76 26.81 23,271 -0.46(-1.69%)
Sep 13, 2019 27.28 27.37 27.23 27.27 95,100 -0.11(-0.40%)
Sep 12, 2019 27.11 27.43 26.95 27.38 127,801 +0.24(+0.88%)
Sep 11, 2019 27.08 27.17 26.98 27.14 90,836 +0.93(+3.55%)
Sep 10, 2019 25.89 26.30 25.87 26.21 40,065 +0.33(+1.28%)
Sep 09, 2019 25.68 25.88 25.67 25.88 46,953 +1.01(+4.06%)
Sep 06, 2019 24.90 24.95 24.78 24.87 56,800 -0.13(-0.52%)
Sep 05, 2019 24.72 25.09 24.61 25.00 81,185 +0.43(+1.75%)
Sep 04, 2019 24.57 24.63 24.43 24.57 56,238 +0.42(+1.74%)
Sep 03, 2019 24.32 24.32 24.10 24.15 19,606 -0.35(-1.43%)
Aug 30, 2019 24.63 24.66 24.37 24.50 32,200 +0.39(+1.62%)
Aug 29, 2019 24.09 24.24 23.99 24.11 90,637 -1.58(-6.15%)
Aug 28, 2019 25.64 25.81 25.54 25.69 59,832 -0.38(-1.46%)
Aug 27, 2019 26.20 26.23 26.06 26.07 31,095 -0.56(-2.10%)
Aug 26, 2019 26.49 26.68 26.44 26.63 123,353 +0.43(+1.64%)
Aug 23, 2019 26.29 26.67 26.20 26.20 471,100 -0.31(-1.17%)
Aug 22, 2019 26.57 26.61 26.34 26.51 327,360 +0.08(+0.30%)
Aug 21, 2019 26.29 26.48 26.24 26.43 82,363 +1.04(+4.10%)
Aug 20, 2019 25.47 25.50 25.35 25.39 33,372 +0.29(+1.16%)
Aug 19, 2019 24.98 25.25 24.98 25.10 17,117 +0.25(+1.01%)
Aug 16, 2019 24.87 25.04 24.78 24.85 70,000 -0.10(-0.40%)
Aug 15, 2019 25.41 25.41 24.93 24.95 66,577 -1.22(-4.66%)
Aug 14, 2019 26.28 26.34 26.13 26.17 30,145 -0.24(-0.91%)
Aug 13, 2019 26.00 26.58 25.98 26.41 26,374 -0.28(-1.05%)
Aug 12, 2019 27.07 27.08 26.59 26.69 23,011 -0.73(-2.66%)
Aug 09, 2019 27.52 27.60 27.35 27.42 17,500 -0.36(-1.31%)
Aug 08, 2019 27.58 27.95 27.58 27.79 25,147 -0.02(-0.05%)
Aug 07, 2019 27.34 27.80 27.33 27.80 44,021 +0.64(+2.36%)
Aug 06, 2019 27.03 27.21 26.96 27.16 63,628 +0.53(+1.99%)
Aug 05, 2019 26.79 26.81 26.46 26.63 31,662 -0.78(-2.85%)
Aug 02, 2019 27.49 27.50 27.25 27.41 25,800 -0.18(-0.65%)
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.