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

Vestas Wind ADR (OP: VWDRY )

9.257 -0.323 (-3.38%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
May 17, 2024 9.350 9.350 9.240 9.257 173,950 -0.32(-3.38%)
May 16, 2024 9.640 9.690 9.570 9.580 99,680 +0.10(+1.05%)
May 15, 2024 9.610 9.630 9.480 9.480 154,722 +0.08(+0.86%)
May 14, 2024 9.310 9.429 9.310 9.400 94,787 +0.18(+1.95%)
May 13, 2024 9.200 9.280 9.190 9.220 224,366 +0.03(+0.35%)
May 10, 2024 9.170 9.220 9.060 9.188 102,098 +0.02(+0.19%)
May 09, 2024 9.125 9.233 9.100 9.170 131,710 +0.04(+0.49%)
May 08, 2024 8.920 9.150 8.900 9.125 181,725 +0.18(+2.01%)
May 07, 2024 8.950 8.995 8.900 8.945 205,138 +0.25(+2.82%)
May 06, 2024 8.770 8.770 8.671 8.700 154,838 +0.06(+0.69%)
May 03, 2024 8.760 8.810 8.620 8.640 138,212 +0.05(+0.58%)
May 02, 2024 8.480 8.610 8.400 8.590 225,426 -0.30(-3.37%)
May 01, 2024 8.620 9.070 8.620 8.890 90,517 +0.02(+0.23%)
Apr 30, 2024 8.880 8.980 8.840 8.870 106,171 +0.06(+0.68%)
Apr 29, 2024 8.834 8.880 8.790 8.810 234,299 +0.07(+0.80%)
Apr 26, 2024 8.700 8.800 8.700 8.740 747,826 +0.22(+2.58%)
Apr 25, 2024 8.500 8.550 8.440 8.520 144,549 -0.09(-1.05%)
Apr 24, 2024 8.720 8.720 8.570 8.610 111,456 -0.21(-2.38%)
Apr 23, 2024 8.670 8.850 8.660 8.820 185,728 +0.16(+1.79%)
Apr 22, 2024 8.580 8.700 8.550 8.665 166,270 +0.33(+3.93%)
Apr 19, 2024 8.360 8.400 8.320 8.337 162,671 +0.05(+0.57%)
Apr 18, 2024 8.340 8.399 8.275 8.290 292,295 -0.07(-0.84%)
Apr 17, 2024 8.410 8.420 8.290 8.360 185,748 -0.04(-0.48%)
Apr 16, 2024 8.370 8.430 8.310 8.400 474,111 -0.00(-0.02%)
Apr 15, 2024 8.510 8.520 8.380 8.402 1,214,200 -0.01(-0.10%)
Apr 12, 2024 8.550 8.580 8.410 8.410 955,118 -0.25(-2.89%)
Apr 11, 2024 8.760 8.800 8.550 8.660 753,298 +0.12(+1.41%)
Apr 10, 2024 8.680 8.680 8.500 8.540 147,130 -0.39(-4.37%)
Apr 09, 2024 9.090 9.130 8.910 8.930 370,832 +0.10(+1.13%)
Apr 08, 2024 8.820 8.890 8.800 8.830 167,073 +0.13(+1.49%)
Apr 05, 2024 8.660 8.710 8.610 8.700 104,458 -0.02(-0.23%)
Apr 04, 2024 8.830 8.880 8.670 8.720 168,092 -0.17(-1.91%)
Apr 03, 2024 8.740 8.890 8.720 8.890 264,475 -0.04(-0.45%)
Apr 02, 2024 8.945 8.980 8.885 8.930 209,804 -0.30(-3.25%)
Apr 01, 2024 8.950 9.230 8.940 9.230 176,061 +0.01(+0.05%)
Mar 28, 2024 9.160 9.320 9.160 9.225 510,673 -0.10(-1.02%)
Mar 27, 2024 9.270 9.320 9.180 9.320 251,087 -0.10(-1.06%)
Mar 26, 2024 9.650 9.653 9.350 9.420 159,441 -0.16(-1.67%)
Mar 25, 2024 9.630 9.640 9.570 9.580 108,982 -0.08(-0.83%)
Mar 22, 2024 9.640 9.710 9.570 9.660 73,562 +0.16(+1.73%)
Mar 21, 2024 9.610 9.660 9.460 9.495 62,613 -0.01(-0.05%)
Mar 20, 2024 9.300 9.520 9.300 9.500 145,490 +0.18(+1.93%)
Mar 19, 2024 9.310 9.360 9.300 9.320 179,210 +0.10(+1.08%)
Mar 18, 2024 9.230 9.300 9.200 9.220 105,812 +0.13(+1.43%)
Mar 15, 2024 9.100 9.140 9.040 9.090 72,464 -0.27(-2.88%)
Mar 14, 2024 9.480 9.480 9.305 9.360 82,109 -0.02(-0.21%)
Mar 13, 2024 9.370 9.460 9.370 9.380 58,830 -0.09(-1.00%)
Mar 12, 2024 9.420 9.490 9.402 9.475 89,238 -0.04(-0.37%)
Mar 11, 2024 9.415 9.510 9.410 9.510 77,412 +0.06(+0.65%)
Mar 08, 2024 9.540 9.598 9.408 9.449 380,721 -0.15(-1.57%)
Mar 07, 2024 9.490 9.620 9.490 9.600 70,054 +0.14(+1.48%)
Mar 06, 2024 9.430 9.476 9.364 9.460 72,792 +0.08(+0.80%)
Mar 05, 2024 9.446 9.490 9.360 9.385 88,953 -0.12(-1.31%)
Mar 04, 2024 9.450 9.540 9.387 9.510 79,260 -0.04(-0.42%)
Mar 01, 2024 9.460 9.550 9.380 9.550 91,482 +0.31(+3.35%)
Feb 29, 2024 9.320 9.350 9.160 9.240 190,719 +0.31(+3.44%)
Feb 28, 2024 8.990 9.000 8.930 8.932 76,507 +0.12(+1.39%)
Feb 27, 2024 8.760 8.850 8.760 8.810 80,305 +0.11(+1.30%)
Feb 26, 2024 8.580 8.750 8.580 8.697 107,842 +0.17(+1.96%)
Feb 23, 2024 8.540 8.551 8.500 8.530 78,479 -0.22(-2.51%)
Feb 22, 2024 8.850 8.850 8.730 8.750 103,699 -0.12(-1.35%)
Feb 21, 2024 8.780 8.920 8.780 8.870 349,265 +0.08(+0.91%)
Feb 20, 2024 8.790 8.845 8.750 8.790 89,515 -0.21(-2.33%)
Feb 16, 2024 8.970 9.067 8.963 9.000 67,792 -0.11(-1.18%)
Feb 15, 2024 8.980 9.120 8.970 9.107 89,367 +0.05(+0.52%)
Feb 14, 2024 8.980 9.080 8.955 9.060 107,372 +0.12(+1.34%)
Feb 13, 2024 9.055 9.070 8.900 8.940 83,099 -0.35(-3.77%)
Feb 12, 2024 9.250 9.330 9.215 9.290 79,422 +0.02(+0.22%)
Feb 09, 2024 9.260 9.310 9.160 9.270 86,736 -0.12(-1.33%)
Feb 08, 2024 9.500 9.500 9.350 9.395 71,514 -0.21(-2.24%)
Feb 07, 2024 9.490 9.650 9.475 9.610 89,734 +0.62(+6.90%)
Feb 06, 2024 8.970 9.063 8.950 8.990 283,036 +0.03(+0.33%)
Feb 05, 2024 9.060 9.070 8.855 8.960 157,910 -0.31(-3.34%)
Feb 02, 2024 9.290 9.330 9.240 9.270 46,501 -0.08(-0.86%)
Feb 01, 2024 9.440 9.460 9.280 9.350 83,650 +0.04(+0.43%)
Jan 31, 2024 9.490 9.600 9.280 9.310 97,255 -0.07(-0.77%)
Jan 30, 2024 9.390 9.450 9.360 9.382 154,976 -0.17(-1.76%)
Jan 29, 2024 9.500 9.570 9.440 9.550 73,192 +0.02(+0.16%)
Jan 26, 2024 9.560 9.610 9.520 9.535 45,078 +0.03(+0.26%)
Jan 25, 2024 9.470 9.510 9.390 9.510 150,616 +0.07(+0.74%)
Jan 24, 2024 9.630 9.670 9.420 9.440 176,270 +0.09(+0.96%)
Jan 23, 2024 9.510 9.510 9.300 9.350 129,883 +0.05(+0.54%)
Jan 22, 2024 9.170 9.410 9.170 9.300 110,238 +0.09(+0.98%)
Jan 19, 2024 9.080 9.220 9.070 9.210 109,875 -0.02(-0.18%)
Jan 18, 2024 9.140 9.240 9.100 9.227 115,271 +0.12(+1.28%)
Jan 17, 2024 9.070 9.120 9.010 9.110 233,567 -0.27(-2.88%)
Jan 16, 2024 9.330 9.460 9.300 9.380 239,185 -0.37(-3.79%)
Jan 12, 2024 9.750 9.810 9.711 9.750 46,666 -0.12(-1.22%)
Jan 11, 2024 9.930 9.970 9.720 9.870 89,184 -0.04(-0.40%)
Jan 10, 2024 9.880 9.930 9.836 9.910 53,725 -0.15(-1.49%)
Jan 09, 2024 9.990 10.09 9.950 10.06 86,749 +0.09(+0.90%)
Jan 08, 2024 9.900 9.970 9.860 9.970 73,566 +0.08(+0.84%)
Jan 05, 2024 9.820 10.00 9.820 9.887 57,475 +0.03(+0.27%)
Jan 04, 2024 9.750 9.950 9.720 9.860 128,888 +0.01(+0.10%)
Jan 03, 2024 9.820 9.900 9.750 9.850 125,077 -0.31(-3.05%)
Jan 02, 2024 10.23 10.29 10.10 10.16 137,184 -0.33(-3.15%)
Dec 29, 2023 10.55 10.59 10.48 10.49 129,417 -0.06(-0.57%)
Dec 28, 2023 10.58 10.62 10.53 10.55 127,018 +0.11(+1.05%)
Dec 27, 2023 10.42 10.45 10.34 10.44 222,383 +0.47(+4.71%)
Dec 26, 2023 9.845 9.970 9.830 9.970 80,088 +0.11(+1.12%)
Dec 22, 2023 9.750 9.890 9.750 9.860 96,264 +0.03(+0.31%)
Dec 21, 2023 9.750 9.830 9.720 9.830 129,522 +0.32(+3.36%)
Dec 20, 2023 9.420 9.670 9.400 9.510 123,193 +0.06(+0.63%)
Dec 19, 2023 9.440 9.530 9.410 9.450 97,432 +0.06(+0.64%)
Dec 18, 2023 9.420 9.460 9.320 9.390 127,854 +0.03(+0.32%)
Dec 15, 2023 9.410 9.460 9.310 9.360 173,315 -0.14(-1.47%)
Dec 14, 2023 9.490 9.600 9.440 9.500 127,173 +0.41(+4.51%)
Dec 13, 2023 8.800 9.100 8.760 9.090 329,553 +0.33(+3.77%)
Dec 12, 2023 8.680 8.800 8.650 8.760 94,307 -0.16(-1.79%)
Dec 11, 2023 8.870 8.980 8.870 8.920 84,170 -0.07(-0.78%)
Dec 08, 2023 8.936 9.055 8.900 8.990 90,442 -0.00(-0.02%)
Dec 07, 2023 9.030 9.070 8.950 8.992 172,983 -0.09(-1.02%)
Dec 06, 2023 9.090 9.190 9.040 9.085 90,805 +0.02(+0.17%)
Dec 05, 2023 9.000 9.140 8.996 9.070 93,960 +0.05(+0.55%)
Dec 04, 2023 9.010 9.080 8.962 9.020 92,699 -0.19(-2.06%)
Dec 01, 2023 9.070 9.210 9.020 9.210 195,029 +0.05(+0.55%)
Nov 30, 2023 9.140 9.220 9.060 9.160 158,311 +0.31(+3.50%)
Nov 29, 2023 8.880 8.910 8.830 8.850 487,897 +0.31(+3.65%)
Nov 28, 2023 8.570 8.620 8.510 8.538 631,323 -0.06(-0.66%)
Nov 27, 2023 8.555 8.620 8.520 8.595 153,497 +0.21(+2.44%)
Nov 24, 2023 8.290 8.390 8.290 8.390 114,711 -0.14(-1.64%)
Nov 22, 2023 8.510 8.570 8.425 8.530 115,059 -0.06(-0.70%)
Nov 21, 2023 8.740 8.740 8.580 8.590 96,551 -0.19(-2.16%)
Nov 20, 2023 8.700 8.790 8.700 8.780 129,420 +0.13(+1.50%)
Nov 17, 2023 8.580 8.650 8.495 8.650 265,557 +0.28(+3.35%)
Nov 16, 2023 8.400 8.460 8.358 8.370 80,978 +0.02(+0.24%)
Nov 15, 2023 8.390 8.430 8.330 8.350 158,561 -0.13(-1.53%)
Nov 14, 2023 8.310 8.480 8.290 8.480 163,267 +0.48(+6.00%)
Nov 13, 2023 7.950 8.010 7.935 8.000 148,102 -0.01(-0.12%)
Nov 10, 2023 7.930 8.010 7.900 8.010 249,212 +0.05(+0.63%)
Nov 09, 2023 8.020 8.110 7.960 7.960 153,942 -0.29(-3.52%)
Nov 08, 2023 8.140 8.250 8.097 8.250 142,742 +0.79(+10.59%)
Nov 07, 2023 7.470 7.530 7.440 7.460 440,456 -0.27(-3.49%)
Nov 06, 2023 7.740 7.800 7.700 7.730 233,941 +0.05(+0.65%)
Nov 03, 2023 7.755 7.840 7.650 7.680 144,958 +0.20(+2.67%)
Nov 02, 2023 7.390 7.480 7.390 7.480 328,370 +0.34(+4.76%)
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.