Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vestas Wind ADR (OP: VWDRY )

9.512 +0.112 (+1.20%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 29.50 30.40 29.20 29.85 10,667 +0.35(+1.19%)
Oct 30, 2007 29.95 29.75 29.40 29.50 23,772 -0.45(-1.50%)
Oct 29, 2007 29.80 29.95 29.61 29.95 6,067 +0.15(+0.50%)
Oct 26, 2007 29.80 30.20 29.60 29.80 15,727 +0.05(+0.17%)
Oct 25, 2007 29.75 29.75 29.25 29.75 16,076 +1.25(+4.39%)
Oct 24, 2007 29.10 28.95 28.35 28.50 5,328 -0.60(-2.06%)
Oct 23, 2007 29.10 29.20 28.70 29.10 7,899 +0.70(+2.46%)
Oct 19, 2007 28.40 28.70 28.25 28.40 34,337 +0.00(+0.00%)
Oct 18, 2007 28.40 28.40 28.10 28.40 10,914 +0.35(+1.25%)
Oct 17, 2007 28.05 28.50 28.05 28.05 7,590 +0.35(+1.26%)
Oct 16, 2007 27.70 28.85 27.60 27.70 35,562 -1.20(-4.15%)
Oct 15, 2007 28.90 29.10 28.85 28.90 9,904 +0.10(+0.35%)
Oct 12, 2007 28.80 29.15 28.70 28.80 5,848 -0.15(-0.52%)
Oct 11, 2007 28.95 28.95 28.55 28.95 6,759 +0.25(+0.87%)
Oct 10, 2007 28.70 28.75 28.35 28.70 15,990 -0.75(-2.55%)
Oct 09, 2007 29.45 29.50 28.10 29.45 15,370 +1.35(+4.80%)
Oct 08, 2007 27.90 28.10 27.50 28.10 29,515 +0.20(+0.72%)
Oct 05, 2007 27.90 27.90 27.50 27.90 1,739 +0.95(+3.53%)
Oct 04, 2007 26.25 27.00 26.50 26.95 8,227 +0.70(+2.67%)
Oct 03, 2007 26.25 26.45 26.20 26.25 11,540 +0.25(+0.96%)
Oct 02, 2007 26.00 26.50 26.00 26.00 7,776 -0.70(-2.62%)
Oct 01, 2007 26.50 26.70 25.95 26.70 22,762 +0.20(+0.75%)
Sep 28, 2007 26.50 26.50 26.25 26.50 11,378 -0.40(-1.49%)
Sep 27, 2007 26.15 26.90 26.45 26.90 18,271 +0.75(+2.87%)
Sep 26, 2007 25.70 26.15 25.85 26.15 7,205 +0.45(+1.75%)
Sep 25, 2007 25.70 25.70 24.85 25.70 14,742 +0.15(+0.59%)
Sep 24, 2007 25.55 25.75 25.35 25.55 13,802 +0.20(+0.79%)
Sep 21, 2007 24.45 25.35 25.05 25.35 17,126 +0.90(+3.68%)
Sep 20, 2007 24.45 24.70 23.95 24.45 11,373 +0.50(+2.09%)
Sep 19, 2007 23.95 23.95 23.55 23.95 3,901 +0.55(+2.35%)
Sep 18, 2007 22.30 23.40 22.40 23.40 8,248 +1.10(+4.93%)
Sep 17, 2007 22.30 22.30 22.11 22.30 1,331 -0.25(-1.11%)
Sep 14, 2007 22.55 22.55 22.35 22.55 4,911 +0.00(+0.00%)
Sep 13, 2007 22.55 22.55 22.25 22.55 1,389 +0.05(+0.22%)
Sep 12, 2007 22.40 22.50 22.10 22.50 3,300 +0.10(+0.45%)
Sep 11, 2007 22.40 22.40 21.70 22.40 6,220 +1.00(+4.67%)
Sep 10, 2007 21.40 21.80 21.05 21.40 7,564 -0.55(-2.51%)
Sep 07, 2007 21.95 22.15 21.95 21.95 9,693 -0.40(-1.79%)
Sep 06, 2007 22.15 22.60 22.30 22.35 5,582 +0.20(+0.90%)
Sep 05, 2007 22.15 22.55 22.15 22.15 1,395 -0.45(-1.99%)
Sep 04, 2007 22.60 22.80 22.30 22.60 2,048 +0.15(+0.67%)
Aug 31, 2007 22.45 22.85 22.45 22.45 5,260 +0.50(+2.28%)
Aug 30, 2007 21.95 21.95 21.75 21.95 12,239 -0.10(-0.45%)
Aug 29, 2007 22.05 22.10 21.85 22.05 6,827 +0.00(+0.00%)
Aug 28, 2007 22.05 22.50 21.90 22.05 10,522 -0.95(-4.13%)
Aug 27, 2007 23.00 23.00 22.65 23.00 8,707 +0.15(+0.66%)
Aug 24, 2007 22.20 22.95 22.35 22.85 4,386 +0.65(+2.93%)
Aug 23, 2007 22.20 22.20 21.80 22.20 5,866 -0.30(-1.33%)
Aug 22, 2007 22.50 22.50 21.75 22.50 8,115 +1.75(+8.43%)
Aug 21, 2007 20.75 21.10 20.50 20.75 18,432 +1.10(+5.60%)
Aug 20, 2007 19.65 19.65 19.00 19.65 4,335 +1.40(+7.67%)
Aug 17, 2007 18.25 19.00 18.25 18.25 6,207 +0.35(+1.96%)
Aug 16, 2007 17.90 18.45 17.55 17.90 8,808 -1.70(-8.67%)
Aug 15, 2007 19.60 20.05 19.60 19.60 8,201 -1.30(-6.22%)
Aug 14, 2007 20.90 20.95 20.55 20.90 7,777 -0.45(-2.11%)
Aug 13, 2007 21.35 21.50 21.10 21.35 800 -0.10(-0.47%)
Aug 10, 2007 21.45 21.60 21.00 21.45 8,299 -0.45(-2.05%)
Aug 09, 2007 21.90 22.35 21.90 21.90 5,713 -1.10(-4.78%)
Aug 08, 2007 23.00 23.00 22.60 23.00 2,417 +1.25(+5.75%)
Aug 07, 2007 21.75 21.95 21.70 21.75 3,262 +0.00(+0.00%)
Aug 06, 2007 21.75 22.00 21.75 21.75 3,832 -0.35(-1.58%)
Aug 03, 2007 22.10 22.25 21.90 22.10 4,645 -0.60(-2.64%)
Aug 02, 2007 22.70 22.70 22.20 22.70 2,996 +0.20(+0.89%)
Aug 01, 2007 22.50 22.50 22.10 22.50 4,975 -0.30(-1.32%)
Jul 31, 2007 22.80 22.85 22.40 22.80 2,222 +0.35(+1.56%)
Jul 30, 2007 22.45 22.50 22.10 22.45 2,420 +0.35(+1.58%)
Jul 27, 2007 22.50 22.15 21.65 22.10 11,055 -0.40(-1.78%)
Jul 26, 2007 22.50 23.05 22.50 22.50 8,273 -0.50(-2.17%)
Jul 25, 2007 23.00 23.50 23.00 23.00 11,015 -0.60(-2.54%)
Jul 24, 2007 23.60 23.75 23.35 23.60 88,450 -0.35(-1.46%)
Jul 23, 2007 23.95 24.00 23.68 23.95 42,177 +0.35(+1.48%)
Jul 20, 2007 23.60 23.75 23.26 23.60 39,956 -0.40(-1.67%)
Jul 19, 2007 24.00 24.00 23.50 24.00 3,763 +0.75(+3.23%)
Jul 18, 2007 23.40 23.45 23.00 23.25 8,735 -0.15(-0.64%)
Jul 17, 2007 23.40 23.40 23.10 23.40 4,464 -0.15(-0.64%)
Jul 16, 2007 23.50 23.55 23.30 23.55 10,016 +0.05(+0.21%)
Jul 13, 2007 23.25 23.50 23.20 23.50 4,679 +0.25(+1.08%)
Jul 12, 2007 23.00 23.25 22.90 23.25 6,990 +0.25(+1.09%)
Jul 11, 2007 23.20 23.10 22.80 23.00 34,711 -0.20(-0.86%)
Jul 10, 2007 23.20 23.20 22.90 23.20 5,968 +0.20(+0.87%)
Jul 09, 2007 23.00 23.00 22.85 23.00 14,907 +0.20(+0.88%)
Jul 06, 2007 22.80 22.80 22.55 22.80 6,844 +0.10(+0.44%)
Jul 05, 2007 22.70 22.80 22.40 22.70 8,605 +0.25(+1.11%)
Jul 03, 2007 22.45 22.65 22.40 22.45 1,705 -0.15(-0.66%)
Jul 02, 2007 22.60 22.60 22.30 22.60 2,865 +0.60(+2.73%)
Jun 29, 2007 22.00 22.20 21.75 22.00 26,216 +0.30(+1.38%)
Jun 28, 2007 21.70 21.95 21.65 21.70 3,238 +0.35(+1.64%)
Jun 27, 2007 21.35 21.40 21.15 21.35 2,700 -0.30(-1.39%)
Jun 26, 2007 21.65 21.75 21.35 21.65 3,670 +0.10(+0.46%)
Jun 25, 2007 21.55 21.90 21.45 21.55 4,772 -0.55(-2.49%)
Jun 22, 2007 22.35 22.25 21.70 22.10 5,281 -0.25(-1.12%)
Jun 21, 2007 22.35 22.45 22.15 22.35 7,828 +0.35(+1.59%)
Jun 20, 2007 22.00 23.40 22.95 22.00 2,015 +0.00(+0.00%)
Jun 19, 2007 22.00 22.85 22.50 22.00 9,122 +0.00(+0.00%)
Jun 18, 2007 22.00 23.30 22.95 22.00 2,767 +0.00(+0.00%)
Jun 15, 2007 22.00 23.45 23.10 22.00 3,836 +0.00(+0.00%)
Jun 14, 2007 22.00 23.30 22.65 22.00 20,271 +0.00(+0.00%)
Jun 13, 2007 22.00 22.10 21.75 22.00 6,828 +0.00(+0.00%)
Jun 12, 2007 22.00 22.30 21.85 22.00 13,235 +0.00(+0.00%)
Jun 11, 2007 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Jun 08, 2007 22.00 22.35 21.55 22.00 4,188 -0.20(-0.90%)
Jun 07, 2007 22.20 22.25 21.90 22.20 4,178 -0.90(-3.90%)
Jun 06, 2007 23.10 23.25 22.90 23.10 9,672 -0.20(-0.86%)
Jun 05, 2007 23.30 23.60 23.25 23.30 6,009 -0.25(-1.06%)
Jun 04, 2007 23.55 23.60 23.30 23.55 21,547 +0.20(+0.86%)
Jun 01, 2007 23.35 23.50 23.15 23.35 109,273 -0.25(-1.06%)
May 31, 2007 23.60 23.60 23.25 23.60 3,353 +0.45(+1.94%)
May 30, 2007 23.15 23.15 22.65 23.15 5,222 -0.05(-0.22%)
May 29, 2007 23.20 23.45 23.20 23.20 2,275 -0.05(-0.22%)
May 25, 2007 23.25 23.40 23.00 23.25 11,936 -0.14(-0.59%)
May 24, 2007 24.05 23.55 23.15 23.39 87,584 -0.66(-2.75%)
May 23, 2007 24.05 24.10 23.80 24.05 3,290 +0.82(+3.53%)
May 22, 2007 22.73 23.25 22.95 23.23 3,896 +0.50(+2.20%)
May 21, 2007 22.73 22.75 22.45 22.73 8,766 -0.02(-0.09%)
May 18, 2007 22.75 22.85 22.65 22.75 4,257 -0.05(-0.22%)
May 17, 2007 22.80 22.95 22.65 22.80 42,355 +0.00(+0.00%)
May 16, 2007 22.80 23.10 22.75 22.80 8,581 -0.50(-2.15%)
May 15, 2007 23.30 23.40 22.50 23.30 9,287 +0.05(+0.22%)
May 14, 2007 23.25 23.25 22.80 23.25 77,052 +1.22(+5.54%)
May 11, 2007 22.03 23.15 22.00 22.03 109,506 +0.23(+1.06%)
May 10, 2007 21.80 22.05 21.65 21.80 5,164 -0.45(-2.02%)
May 09, 2007 22.25 22.25 21.80 22.25 130,346 -0.05(-0.22%)
May 08, 2007 22.30 22.30 22.15 22.30 32,202 +0.00(+0.00%)
May 07, 2007 22.30 22.30 21.95 22.30 25,675 +0.30(+1.36%)
May 04, 2007 22.00 22.00 21.50 22.00 31,496 +0.40(+1.85%)
May 03, 2007 21.60 21.85 21.45 21.60 21,850 -0.50(-2.26%)
May 02, 2007 22.10 22.10 21.80 22.10 2,247 +0.20(+0.91%)
May 01, 2007 21.90 22.05 21.80 21.90 15,669 -0.30(-1.35%)
Apr 30, 2007 22.20 22.25 21.90 22.20 45,880 -0.20(-0.89%)
Apr 27, 2007 22.60 22.45 22.25 22.40 8,480 -0.20(-0.88%)
Apr 26, 2007 22.60 22.60 22.50 22.60 7,826 -0.10(-0.44%)
Apr 25, 2007 21.85 22.70 22.10 22.70 43,124 +0.85(+3.89%)
Apr 24, 2007 21.85 22.05 21.75 21.85 87,287 -0.50(-2.24%)
Apr 23, 2007 22.35 22.40 22.10 22.35 23,600 -0.20(-0.89%)
Apr 20, 2007 22.55 22.55 22.15 22.55 12,685 +0.10(+0.45%)
Apr 19, 2007 21.15 22.45 21.35 22.45 33,797 +1.30(+6.15%)
Apr 18, 2007 21.15 21.15 20.85 21.15 8,528 +0.30(+1.44%)
Apr 17, 2007 20.85 20.85 20.70 20.85 5,013 +0.55(+2.71%)
Apr 16, 2007 20.30 20.45 20.30 20.30 895 +0.50(+2.53%)
Apr 13, 2007 19.80 19.95 19.70 19.80 2,860 -0.05(-0.25%)
Apr 12, 2007 19.85 19.90 19.60 19.85 6,300 -0.20(-1.00%)
Apr 11, 2007 20.05 20.35 19.90 20.05 4,300 -0.55(-2.67%)
Apr 10, 2007 20.60 20.60 20.10 20.60 2,070 +1.35(+7.01%)
Apr 09, 2007 19.25 19.40 19.00 19.25 10,657 -0.15(-0.77%)
Apr 05, 2007 19.40 19.40 19.30 19.40 4,966 +0.05(+0.26%)
Apr 04, 2007 19.35 19.35 19.20 19.35 9,090 +0.50(+2.65%)
Apr 03, 2007 18.85 19.10 18.85 18.85 7,446 +0.05(+0.27%)
Apr 02, 2007 18.80 18.80 18.70 18.80 4,904 -0.05(-0.27%)
Mar 30, 2007 18.85 18.90 18.60 18.85 2,940 +0.20(+1.07%)
Mar 29, 2007 18.65 18.70 18.50 18.65 1,850 +0.70(+3.90%)
Mar 28, 2007 17.95 17.95 17.90 17.95 725 -0.05(-0.28%)
Mar 27, 2007 18.00 18.10 17.85 18.00 3,522 -0.50(-2.70%)
Mar 26, 2007 18.50 18.50 18.45 18.50 6,060 +0.05(+0.27%)
Mar 23, 2007 18.45 18.45 18.35 18.45 575 +0.30(+1.65%)
Mar 22, 2007 18.15 18.20 18.10 18.15 6,439 -0.05(-0.27%)
Mar 21, 2007 18.20 18.20 17.70 18.20 5,995 +0.50(+2.82%)
Mar 20, 2007 17.70 17.70 17.65 17.70 205 +0.10(+0.57%)
Mar 19, 2007 17.60 17.60 17.50 17.60 1,000 +1.15(+6.99%)
Mar 16, 2007 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
Mar 15, 2007 16.45 16.45 16.45 16.45 300 +0.15(+0.92%)
Mar 14, 2007 16.30 16.35 16.00 16.30 2,200 -0.35(-2.10%)
Mar 13, 2007 16.70 16.65 16.35 16.65 1,955 -0.05(-0.30%)
Mar 12, 2007 16.70 16.70 16.35 16.70 1,222 +0.35(+2.14%)
Mar 09, 2007 16.35 16.35 16.35 16.35 200 +0.70(+4.47%)
Mar 08, 2007 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Mar 07, 2007 15.65 15.65 15.59 15.65 322 -0.35(-2.19%)
Mar 06, 2007 16.00 16.00 15.60 16.00 2,500 +0.70(+4.58%)
Mar 05, 2007 15.30 15.30 15.30 15.30 1,100 -0.30(-1.92%)
Mar 02, 2007 15.55 15.90 15.60 15.60 1,100 +0.05(+0.32%)
Mar 01, 2007 15.55 15.55 15.55 15.55 2,328 -0.20(-1.27%)
Feb 28, 2007 15.75 15.75 15.10 15.75 850 +0.15(+0.96%)
Feb 27, 2007 15.60 15.60 15.30 15.60 808 -1.00(-6.02%)
Feb 26, 2007 16.60 16.60 16.40 16.60 3,280 +0.15(+0.91%)
Feb 23, 2007 16.45 16.60 16.45 16.45 2,500 -0.45(-2.66%)
Feb 22, 2007 16.90 16.90 16.75 16.90 3,250 -0.15(-0.88%)
Feb 21, 2007 17.05 17.20 16.85 17.05 3,160 -0.15(-0.87%)
Feb 20, 2007 17.20 17.35 17.20 17.20 1,425 +0.05(+0.29%)
Feb 16, 2007 17.15 17.15 16.90 17.15 1,000 +0.05(+0.29%)
Feb 15, 2007 17.10 17.20 17.10 17.10 475 +0.40(+2.40%)
Feb 14, 2007 16.70 16.70 16.70 16.70 3,300 -0.05(-0.30%)
Feb 13, 2007 16.75 16.75 16.75 16.75 200 -0.15(-0.89%)
Feb 12, 2007 15.65 17.00 16.90 16.90 2,670 +1.25(+7.99%)
Feb 09, 2007 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Feb 08, 2007 15.65 15.75 15.50 15.65 1,100 -0.40(-2.49%)
Feb 07, 2007 16.05 16.05 16.05 16.05 696 +0.45(+2.88%)
Feb 06, 2007 15.60 15.60 15.60 15.60 600 +0.11(+0.71%)
Feb 05, 2007 15.49 15.49 15.45 15.49 746 -0.11(-0.71%)
Feb 02, 2007 15.60 15.60 15.60 15.60 260 +0.60(+4.00%)
Feb 01, 2007 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jan 31, 2007 15.00 15.00 14.95 15.00 1,689 +0.25(+1.69%)
Jan 30, 2007 14.75 14.75 14.75 14.75 700 +0.00(+0.00%)
Jan 29, 2007 14.75 14.75 14.75 14.75 125 -0.95(-6.05%)
Jan 26, 2007 15.70 15.70 15.70 15.70 0 +0.00(+0.00%)
Jan 25, 2007 15.70 15.70 15.70 15.70 0 +0.00(+0.00%)
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.