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 (%)
Feb 28, 2022 10.89 10.95 10.71 10.84 1,894,616 +1.30(+13.63%)
Feb 25, 2022 9.380 9.590 8.880 9.540 1,211,353 +0.09(+0.95%)
Feb 24, 2022 8.560 9.450 8.560 9.450 1,412,910 +1.34(+16.52%)
Feb 23, 2022 8.270 8.280 8.081 8.110 1,259,332 -0.16(-1.93%)
Feb 22, 2022 8.280 8.360 8.250 8.270 8,494,603 -0.21(-2.48%)
Feb 18, 2022 8.480 0 -0.25(-2.86%)
Feb 17, 2022 8.700 8.750 8.607 8.730 2,255,609 -0.08(-0.91%)
Feb 16, 2022 8.750 8.840 8.625 8.810 1,270,830 -0.16(-1.78%)
Feb 15, 2022 8.700 8.980 8.680 8.970 790,571 +0.72(+8.73%)
Feb 14, 2022 8.230 8.300 8.125 8.250 2,087,883 -0.07(-0.84%)
Feb 11, 2022 8.560 8.600 8.180 8.320 842,741 +0.05(+0.60%)
Feb 10, 2022 8.230 8.508 8.210 8.270 415,188 -0.39(-4.50%)
Feb 09, 2022 8.650 8.680 8.575 8.660 426,237 +0.39(+4.72%)
Feb 08, 2022 8.110 8.270 8.100 8.270 505,122 -0.18(-2.13%)
Feb 07, 2022 8.410 8.500 8.390 8.450 490,847 -0.08(-0.94%)
Feb 04, 2022 8.361 8.550 8.355 8.530 277,572 +0.02(+0.24%)
Feb 03, 2022 8.489 8.510 297,405 -0.21(-2.41%)
Feb 02, 2022 8.780 8.800 8.680 8.720 584,728 +0.16(+1.81%)
Feb 01, 2022 8.640 8.650 8.465 8.565 561,641 -0.37(-4.16%)
Jan 31, 2022 8.570 8.950 8.550 8.937 699,583 +0.51(+6.01%)
Jan 28, 2022 8.400 8.460 8.340 8.430 588,983 -0.31(-3.55%)
Jan 27, 2022 8.750 8.830 8.682 8.740 1,478,274 -0.14(-1.58%)
Jan 26, 2022 8.820 8.950 8.730 8.880 1,792,842 +0.48(+5.71%)
Jan 25, 2022 8.410 8.460 8.300 8.400 826,677 -0.47(-5.34%)
Jan 24, 2022 8.360 8.880 8.330 8.873 835,013 -0.01(-0.07%)
Jan 21, 2022 9.020 9.030 8.840 8.880 1,239,592 -0.45(-4.82%)
Jan 20, 2022 9.670 9.770 9.310 9.330 1,063,941 +0.12(+1.30%)
Jan 19, 2022 9.310 9.390 9.145 9.210 4,030,288 +0.09(+0.99%)
Jan 18, 2022 9.230 9.310 9.100 9.120 2,597,106 -0.23(-2.46%)
Jan 14, 2022 9.350 0 -0.13(-1.37%)
Jan 13, 2022 9.680 9.690 9.480 9.480 377,984 +0.09(+0.96%)
Jan 12, 2022 9.340 9.390 9.280 9.390 431,389 +0.11(+1.18%)
Jan 11, 2022 9.240 9.340 9.210 9.280 491,975 +0.10(+1.09%)
Jan 10, 2022 9.250 9.350 9.040 9.180 1,131,570 -0.08(-0.86%)
Jan 07, 2022 9.240 9.340 9.170 9.260 370,620 -0.18(-1.91%)
Jan 06, 2022 9.430 9.540 9.345 9.440 455,160 -0.36(-3.67%)
Jan 05, 2022 9.820 9.975 9.780 9.800 336,666 -0.24(-2.39%)
Jan 04, 2022 10.10 10.10 9.990 10.04 344,969 +0.02(+0.20%)
Jan 03, 2022 9.990 10.08 9.880 10.02 637,267 -0.15(-1.48%)
Dec 31, 2021 9.844 10.26 9.840 10.17 349,011 +0.04(+0.39%)
Dec 30, 2021 10.07 10.14 10.04 10.13 499,746 +0.27(+2.74%)
Dec 29, 2021 9.990 9.993 9.728 9.860 474,805 +0.12(+1.23%)
Dec 28, 2021 9.780 9.800 9.670 9.740 533,707 -0.29(-2.89%)
Dec 27, 2021 9.960 10.05 9.940 10.03 454,331 +0.12(+1.21%)
Dec 23, 2021 9.850 9.930 9.830 9.910 369,615 +0.10(+1.02%)
Dec 22, 2021 9.760 9.830 9.750 9.810 470,222 +0.14(+1.45%)
Dec 21, 2021 9.780 9.820 9.590 9.670 689,846 +0.14(+1.47%)
Dec 20, 2021 9.470 9.640 9.460 9.530 673,300 -0.19(-1.95%)
Dec 17, 2021 9.560 9.800 9.500 9.720 519,605 -0.15(-1.52%)
Dec 16, 2021 10.07 10.09 9.870 9.870 461,757 -0.01(-0.10%)
Dec 15, 2021 9.710 9.920 9.650 9.880 857,310 +0.12(+1.23%)
Dec 14, 2021 9.900 9.910 9.670 9.760 619,607 -0.52(-5.01%)
Dec 13, 2021 10.31 10.35 10.18 10.28 875,498 -0.06(-0.63%)
Dec 10, 2021 10.50 10.57 10.30 10.34 1,089,341 -0.18(-1.71%)
Dec 09, 2021 10.78 10.85 10.50 10.52 1,356,787 -0.28(-2.59%)
Dec 08, 2021 10.95 10.96 10.78 10.80 1,129,207 +0.02(+0.19%)
Dec 07, 2021 10.70 10.81 10.69 10.78 674,596 +0.60(+5.85%)
Dec 06, 2021 10.33 10.46 10.16 10.18 529,278 +0.02(+0.23%)
Dec 03, 2021 10.46 10.49 10.12 10.16 495,060 -0.31(-2.96%)
Dec 02, 2021 10.41 10.56 10.39 10.47 677,166 -0.45(-4.08%)
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.