UK markets close in 6 hours 30 minutes

Vestas Wind Systems A/S (VWSYF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
40.74+1.87 (+4.82%)
At close: 3:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 May 202139.0640.9538.5040.7440.747,200
06 May 202139.8039.8037.5838.8738.872,700
05 May 202139.6542.4139.6539.6939.699,700
04 May 202139.2239.2235.5938.0038.009,600
03 May 202140.3640.8639.7640.3740.37124,200
30 Apr 202141.7942.4141.0441.0441.041,600
29 Apr 202141.1544.0541.1542.6142.613,300
28 Apr 202143.9043.9042.4743.6943.6911,700
27 Apr 202144.5045.2944.2045.2945.2912,200
26 Apr 2021217.00218.69213.10215.27215.27800
23 Apr 2021213.35214.20211.86213.10213.106,000
22 Apr 2021216.19216.19212.10213.99213.998,500
21 Apr 2021192.89197.25192.89196.63196.631,200
20 Apr 2021195.00195.00190.26193.00193.00800
19 Apr 2021199.75199.75197.45197.45197.45700
16 Apr 2021200.23201.50199.25201.50201.501,300
15 Apr 2021200.60200.60192.03194.11194.1110,900
14 Apr 2021188.25195.00188.25191.04191.04700
13 Apr 2021193.35196.49191.75192.00192.001,900
12 Apr 2021195.95195.95190.80191.00191.0017,000
09 Apr 2021200.25202.00198.32200.00200.001,100
09 Apr 20211.354 Dividend
08 Apr 2021199.25202.13197.80202.00200.651,000
07 Apr 2021199.55199.55194.50194.90193.592,200
06 Apr 2021209.70209.70198.03198.03196.701,500
05 Apr 2021211.75211.75206.00207.20205.812,800
01 Apr 2021206.45211.71204.30208.75207.351,000
31 Mar 2021205.69209.84202.49209.34207.944,300
30 Mar 2021195.60197.75193.55196.54195.221,700
29 Mar 2021192.23194.50190.96192.00190.712,400
26 Mar 2021188.60188.75186.40187.62186.361,700
25 Mar 2021184.45184.45177.51182.74181.52600
24 Mar 2021175.15182.50175.15182.46181.242,700
23 Mar 2021184.25186.00181.00184.00182.771,500
22 Mar 2021183.45185.29181.50182.95181.72300
19 Mar 2021177.07180.91173.90177.44176.25600
18 Mar 2021176.68177.75173.25177.75176.563,200
17 Mar 2021174.47177.40173.21177.40176.215,900
16 Mar 2021188.00188.00188.00188.00186.74500
15 Mar 2021187.00188.00186.75188.00186.741,900
12 Mar 2021186.90190.05186.90186.95185.702,000
11 Mar 2021190.00192.88190.00192.88191.591,400
10 Mar 2021183.88183.88182.00183.15181.926,100
09 Mar 2021182.29183.62181.00182.46181.244,100
08 Mar 2021169.31172.85167.11167.11165.994,800
05 Mar 2021171.63171.63164.38166.40165.287,300
04 Mar 2021176.00176.00170.00171.53170.381,700
03 Mar 2021178.45178.45174.79174.79173.625,700
02 Mar 2021187.25187.25186.00186.00184.751,300
01 Mar 2021190.31190.31190.31190.31189.03800
26 Feb 2021187.67187.67187.67187.67186.415,900
25 Feb 2021193.50194.75193.50194.75193.441,000
24 Feb 2021183.50186.25183.50184.25183.012,100
23 Feb 2021191.71195.80188.20192.99191.703,000
22 Feb 2021202.65205.34201.00201.00199.652,400
19 Feb 2021210.20210.20210.20210.20208.79600
18 Feb 2021212.00212.00209.50210.20208.792,300
17 Feb 2021217.72217.72217.72217.72216.261,000
16 Feb 2021221.08224.05219.66222.00220.514,700
12 Feb 2021211.50212.00211.50212.00210.58700
11 Feb 2021210.00212.49210.00212.45211.0316,900
10 Feb 2021201.65201.65198.85201.00199.653,000
09 Feb 2021210.00210.00207.50208.95207.553,800
08 Feb 2021213.62217.70213.12217.70216.241,500
05 Feb 2021216.08217.50216.08217.50216.041,100
04 Feb 2021217.20217.20215.60215.60214.153,700
03 Feb 2021222.00222.00220.00220.00218.531,000
02 Feb 2021218.00220.51218.00220.51219.031,800
01 Feb 2021215.00220.00215.00220.00218.531,700
29 Jan 2021218.22218.22214.75214.75213.312,700
28 Jan 2021221.34225.14220.28225.14223.635,200
27 Jan 2021212.00218.50210.60215.00213.567,400
26 Jan 2021229.01232.09229.01231.00229.453,100
25 Jan 2021238.74240.00235.00235.80234.222,100
22 Jan 2021239.88241.45239.50240.38238.772,600
21 Jan 2021242.37245.00241.55245.00243.362,700
20 Jan 2021231.01234.50231.01234.49232.921,200
19 Jan 2021224.50234.02224.50234.02232.455,200
15 Jan 2021223.25224.09220.22223.00221.518,700
14 Jan 2021236.75236.75235.00236.75235.162,300
13 Jan 2021236.59240.57236.59240.57238.962,500
12 Jan 2021233.00236.50233.00233.86232.296,900
11 Jan 2021245.80251.49245.80250.50248.826,200
08 Jan 2021261.18261.18255.80255.80254.093,100
07 Jan 2021255.90259.50254.89259.50257.765,500
06 Jan 2021250.00261.61249.00261.00259.253,500
05 Jan 2021241.12241.12239.21241.10239.481,200
04 Jan 2021243.40243.44242.35242.35240.732,700
31 Dec 2020236.85236.85234.31234.35232.783,600
30 Dec 2020239.00239.00236.50237.88236.293,200
29 Dec 2020240.51240.51240.51240.51238.90900
28 Dec 2020246.50246.50240.53240.53238.922,000
24 Dec 2020229.00229.00229.00229.00227.47400
23 Dec 2020227.85229.95227.75229.75228.212,200
22 Dec 2020226.94227.62226.94227.62226.09600
21 Dec 2020219.80224.88219.61224.88223.372,600
18 Dec 2020218.20220.79217.84219.80218.336,100
17 Dec 2020217.10217.10214.66214.66213.221,200
16 Dec 2020213.52213.52211.06211.24209.821,900
15 Dec 2020209.05210.85208.85209.51208.111,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...