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 30, 2009 24.10 24.23 23.45 23.60 29,657 -0.65(-2.68%)
Oct 29, 2009 23.85 24.37 23.80 24.25 77,273 +1.45(+6.36%)
Oct 28, 2009 23.49 23.69 22.75 22.80 48,639 -0.67(-2.85%)
Oct 27, 2009 23.70 23.88 23.05 23.47 214,526 +1.49(+6.78%)
Oct 26, 2009 22.65 22.66 21.95 21.98 137,607 -0.72(-3.17%)
Oct 23, 2009 22.90 22.90 22.63 22.70 42,872 -0.25(-1.09%)
Oct 22, 2009 22.65 23.05 22.60 22.95 34,899 +0.59(+2.64%)
Oct 21, 2009 22.60 23.01 22.35 22.36 58,264 +0.12(+0.54%)
Oct 20, 2009 22.50 22.50 22.04 22.24 29,814 -0.30(-1.33%)
Oct 19, 2009 22.50 22.69 22.40 22.54 197,371 -0.11(-0.49%)
Oct 16, 2009 22.50 22.71 22.45 22.65 67,046 +0.30(+1.34%)
Oct 15, 2009 22.31 22.43 22.16 22.35 69,880 +0.21(+0.95%)
Oct 14, 2009 21.65 22.20 21.46 22.14 69,710 +0.89(+4.19%)
Oct 13, 2009 21.15 21.30 21.05 21.25 621,245 +0.35(+1.67%)
Oct 12, 2009 21.16 21.20 20.80 20.90 909,754 -0.79(-3.64%)
Oct 09, 2009 21.84 21.87 21.35 21.69 119,066 -1.31(-5.70%)
Oct 08, 2009 22.80 23.16 22.80 23.00 29,894 +0.00(+0.00%)
Oct 07, 2009 22.85 23.28 22.85 23.00 39,439 +0.35(+1.55%)
Oct 06, 2009 22.70 22.99 22.60 22.65 54,077 +0.12(+0.53%)
Oct 05, 2009 22.56 22.75 22.35 22.53 94,773 -0.13(-0.57%)
Oct 02, 2009 22.51 22.90 22.37 22.66 80,281 -0.04(-0.18%)
Oct 01, 2009 23.20 23.20 22.70 22.70 68,122 -1.62(-6.66%)
Sep 30, 2009 24.13 24.53 23.81 24.32 73,984 +0.22(+0.91%)
Sep 29, 2009 24.21 24.21 23.80 24.10 55,337 +0.08(+0.33%)
Sep 28, 2009 23.90 24.19 23.80 24.02 72,030 +0.75(+3.22%)
Sep 25, 2009 23.45 23.63 23.18 23.27 250,050 -0.07(-0.30%)
Sep 24, 2009 24.15 24.15 23.13 23.34 108,789 -1.16(-4.73%)
Sep 23, 2009 24.68 24.92 24.35 24.50 60,220 -0.25(-1.01%)
Sep 22, 2009 24.75 24.79 24.45 24.75 60,437 +0.64(+2.65%)
Sep 21, 2009 24.01 24.30 23.97 24.11 116,460 -0.19(-0.78%)
Sep 18, 2009 24.90 24.90 24.25 24.30 34,036 -0.10(-0.41%)
Sep 17, 2009 24.40 24.65 24.30 24.40 195,153 -1.00(-3.94%)
Sep 16, 2009 25.33 25.50 25.04 25.40 39,496 +0.15(+0.59%)
Sep 15, 2009 25.00 25.27 24.83 25.25 56,082 -0.08(-0.32%)
Sep 14, 2009 24.97 25.36 24.75 25.33 32,663 +0.33(+1.32%)
Sep 11, 2009 25.15 25.32 24.75 25.00 27,665 -0.90(-3.47%)
Sep 10, 2009 25.85 26.01 25.58 25.90 24,927 -0.10(-0.38%)
Sep 09, 2009 25.65 26.14 25.43 26.00 36,516 +0.30(+1.17%)
Sep 08, 2009 25.35 25.70 25.25 25.70 49,209 +0.35(+1.38%)
Sep 04, 2009 24.30 25.37 24.29 25.35 167,578 +0.85(+3.47%)
Sep 03, 2009 24.60 24.79 24.20 24.50 59,097 +1.01(+4.30%)
Sep 02, 2009 23.61 23.75 23.49 23.49 99,824 -0.41(-1.72%)
Sep 01, 2009 24.05 24.60 23.78 23.90 292,799 -0.05(-0.21%)
Aug 31, 2009 23.80 24.00 23.69 23.95 149,907 -0.15(-0.62%)
Aug 28, 2009 24.45 24.50 24.00 24.10 53,105 -0.30(-1.23%)
Aug 27, 2009 24.37 24.83 23.82 24.40 96,817 +0.00(+0.00%)
Aug 26, 2009 24.75 24.75 24.05 24.40 143,592 -0.90(-3.56%)
Aug 25, 2009 25.15 25.53 25.12 25.30 53,270 +1.00(+4.12%)
Aug 24, 2009 24.40 24.70 24.25 24.30 38,534 -0.05(-0.21%)
Aug 21, 2009 24.75 24.75 24.26 24.35 227,022 +0.00(+0.00%)
Aug 20, 2009 24.51 24.52 24.05 24.35 235,714 +0.39(+1.63%)
Aug 19, 2009 23.55 24.05 23.55 23.96 459,958 -0.14(-0.58%)
Aug 18, 2009 25.07 25.22 23.76 24.10 58,623 -0.45(-1.83%)
Aug 17, 2009 24.70 24.95 23.92 24.55 46,463 -0.50(-2.00%)
Aug 14, 2009 25.00 25.21 24.80 25.05 23,835 -0.35(-1.38%)
Aug 13, 2009 25.25 25.50 25.09 25.40 77,281 +1.01(+4.14%)
Aug 12, 2009 24.05 24.50 24.03 24.39 102,682 +0.49(+2.05%)
Aug 11, 2009 24.00 24.10 23.79 23.90 38,325 -0.14(-0.58%)
Aug 10, 2009 23.89 24.15 23.80 24.04 150,340 +0.18(+0.75%)
Aug 07, 2009 23.92 24.05 23.66 23.86 86,931 +0.16(+0.68%)
Aug 06, 2009 23.47 23.92 23.26 23.70 60,233 +0.65(+2.82%)
Aug 05, 2009 23.33 23.38 22.78 23.05 177,281 -0.85(-3.56%)
Aug 04, 2009 23.75 24.09 23.75 23.90 120,026 +0.40(+1.70%)
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.