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 31, 2022 8.630 8.640 8.420 8.430 654,066 +0.03(+0.36%)
May 27, 2022 8.050 8.400 7.960 8.400 298,082 +0.29(+3.54%)
May 26, 2022 8.100 8.240 8.000 8.113 378,642 +0.07(+0.90%)
May 25, 2022 7.950 8.060 7.940 8.040 631,283 -0.03(-0.37%)
May 24, 2022 8.300 8.350 8.030 8.070 1,221,858 +0.25(+3.13%)
May 23, 2022 7.740 7.880 7.700 7.825 588,324 +0.44(+5.89%)
May 20, 2022 7.310 7.390 7.250 7.390 774,438 -0.05(-0.67%)
May 19, 2022 7.380 7.520 7.320 7.440 601,337 +0.29(+4.06%)
May 18, 2022 7.260 7.320 7.130 7.150 549,638 -0.03(-0.42%)
May 17, 2022 7.200 7.220 7.100 7.180 579,071 +0.26(+3.76%)
May 16, 2022 6.950 7.000 6.870 6.920 572,598 +0.07(+1.02%)
May 13, 2022 6.918 7.040 6.760 6.850 511,880 +0.09(+1.33%)
May 12, 2022 6.673 6.900 6.550 6.760 588,735 -0.38(-5.39%)
May 11, 2022 7.136 7.340 7.120 7.145 1,121,261 -0.09(-1.18%)
May 10, 2022 7.190 7.295 7.020 7.230 1,727,586 +0.00(+0.00%)
May 09, 2022 7.370 7.444 7.180 7.230 2,043,829 -0.44(-5.74%)
May 06, 2022 7.880 7.910 7.660 7.670 659,879 -0.45(-5.54%)
May 05, 2022 8.226 8.240 7.982 8.120 608,175 -0.24(-2.87%)
May 04, 2022 8.280 8.380 8.155 8.360 390,534 +0.20(+2.45%)
May 03, 2022 8.110 8.260 8.090 8.160 660,648 +0.20(+2.45%)
May 02, 2022 7.880 8.000 7.810 7.965 516,053 -0.60(-6.95%)
Apr 29, 2022 8.540 8.620 8.480 8.560 734,773 +0.29(+3.51%)
Apr 28, 2022 8.340 9.520 8.160 8.270 544,591 -0.12(-1.48%)
Apr 27, 2022 8.400 8.446 8.330 8.394 355,028 -0.06(-0.66%)
Apr 26, 2022 8.560 8.570 8.340 8.450 480,037 -0.60(-6.63%)
Apr 25, 2022 9.120 9.165 9.010 9.050 352,620 -0.30(-3.21%)
Apr 22, 2022 9.370 9.460 9.250 9.350 304,620 -0.35(-3.61%)
Apr 21, 2022 9.870 9.930 9.660 9.700 321,233 -0.30(-3.00%)
Apr 20, 2022 10.00 10.18 9.950 10.00 599,794 +0.29(+2.99%)
Apr 19, 2022 9.650 9.845 9.630 9.710 609,444 +0.15(+1.57%)
Apr 18, 2022 9.600 9.600 9.390 9.560 317,953 -0.04(-0.42%)
Apr 14, 2022 9.480 9.920 9.480 9.600 206,490 -0.11(-1.13%)
Apr 13, 2022 9.580 9.760 9.545 9.710 301,071 -0.11(-1.12%)
Apr 12, 2022 9.880 9.890 9.760 9.820 405,011 -0.45(-4.38%)
Apr 11, 2022 10.17 10.42 10.12 10.27 527,589 -0.02(-0.19%)
Apr 08, 2022 10.26 10.41 10.24 10.29 280,501 +0.29(+2.90%)
Apr 07, 2022 10.04 10.17 9.940 10.00 511,640 -0.38(-3.64%)
Apr 06, 2022 10.24 10.42 10.20 10.38 227,152 -0.15(-1.45%)
Apr 05, 2022 10.83 10.89 10.50 10.53 373,812 +0.67(+6.85%)
Apr 04, 2022 9.750 9.890 9.720 9.855 391,826 -0.42(-4.13%)
Apr 01, 2022 10.20 10.37 10.20 10.28 299,713 +0.42(+4.26%)
Mar 31, 2022 9.930 9.991 9.807 9.860 466,105 -0.08(-0.80%)
Mar 30, 2022 9.910 10.10 9.910 9.940 449,517 +0.54(+5.80%)
Mar 29, 2022 9.310 9.475 9.210 9.395 365,620 +0.29(+3.13%)
Mar 28, 2022 9.080 9.190 9.020 9.110 723,939 -0.26(-2.77%)
Mar 25, 2022 9.520 9.560 9.310 9.370 751,999 -0.12(-1.26%)
Mar 24, 2022 9.550 9.580 9.380 9.490 758,547 -0.01(-0.13%)
Mar 23, 2022 9.480 9.630 9.360 9.502 461,040 -0.45(-4.55%)
Mar 22, 2022 9.880 10.00 9.870 9.955 236,104 -0.05(-0.55%)
Mar 21, 2022 9.920 10.17 9.860 10.01 403,567 -0.23(-2.25%)
Mar 18, 2022 9.960 10.35 9.950 10.24 445,903 -0.17(-1.63%)
Mar 17, 2022 10.31 10.49 10.29 10.41 258,917 +0.26(+2.56%)
Mar 16, 2022 9.820 10.19 9.725 10.15 277,915 +0.38(+3.89%)
Mar 15, 2022 9.700 9.847 9.500 9.770 653,283 -0.12(-1.21%)
Mar 14, 2022 10.15 10.16 9.835 9.890 461,314 -0.51(-4.90%)
Mar 11, 2022 10.50 10.60 10.35 10.40 492,896 +0.11(+1.07%)
Mar 10, 2022 10.33 10.39 10.07 10.29 491,554 -0.57(-5.20%)
Mar 09, 2022 10.73 11.09 10.58 10.86 1,148,030 -0.79(-6.82%)
Mar 08, 2022 11.08 12.00 11.07 11.65 1,016,112 +1.28(+12.34%)
Mar 07, 2022 10.39 10.43 10.21 10.37 474,981 +0.82(+8.59%)
Mar 04, 2022 9.514 9.640 9.410 9.550 333,513 -0.01(-0.10%)
Mar 03, 2022 9.710 9.890 9.520 9.560 489,632 -0.51(-5.06%)
Mar 02, 2022 10.39 10.41 9.915 10.07 523,377 -0.59(-5.53%)
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.