Vestas Wind Systems AS American Depositary Shares (OP: VWDRY)
13.52 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:20 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 1.570 1.570 1.530 1.530 23,096 -0.01(-0.65%)
Nov 29, 2012 1.560 1.620 1.540 1.540 14,792 -0.01(-0.65%)
Nov 28, 2012 1.500 1.550 1.500 1.550 9,428 -0.01(-0.64%)
Nov 27, 2012 1.680 1.680 1.560 1.560 89,760 -0.23(-12.85%)
Nov 26, 2012 1.748 1.800 1.730 1.790 50,407 +0.33(+22.39%)
Nov 24, 2012 1.510 1.510 1.440 1.462 16,404 +0.00(+0.00%)
Nov 23, 2012 1.510 1.510 1.440 1.462 16,404 +0.11(+8.33%)
Nov 21, 2012 1.320 1.370 1.320 1.350 58,050 +0.00(+0.00%)
Nov 20, 2012 1.360 1.400 1.350 1.350 20,950 -0.01(-0.74%)
Nov 19, 2012 1.365 1.365 1.330 1.360 6,457 -0.01(-0.73%)
Nov 16, 2012 1.380 1.390 1.370 1.370 29,219 +0.04(+3.01%)
Nov 15, 2012 1.340 1.340 1.330 1.330 6,155 -0.01(-0.75%)
Nov 14, 2012 1.340 1.360 1.340 1.340 18,225 +0.00(+0.00%)
Nov 13, 2012 1.420 1.420 1.340 1.340 20,039 -0.06(-4.29%)
Nov 12, 2012 1.420 1.440 1.400 1.400 38,725 -0.04(-2.95%)
Nov 09, 2012 1.420 1.470 1.420 1.442 18,850 -0.04(-2.53%)
Nov 08, 2012 1.470 1.490 1.450 1.480 30,710 -0.02(-1.33%)
Nov 07, 2012 1.510 1.520 1.470 1.500 67,091 -0.20(-11.76%)
Nov 06, 2012 1.710 1.770 1.690 1.700 28,269 -0.05(-2.86%)
Nov 05, 2012 1.810 1.810 1.750 1.750 19,514 -0.06(-3.31%)
Nov 02, 2012 1.790 1.850 1.780 1.810 25,400 +0.02(+1.12%)
Nov 01, 2012 1.830 1.830 1.780 1.790 7,939 -0.08(-4.28%)
Oct 31, 2012 1.840 1.870 1.840 1.870 10,803 +0.11(+6.25%)
Oct 26, 2012 1.760 1.760 1.760 0 +0.01(+0.57%)
Oct 25, 2012 1.750 1.750 1.750 1.750 4,394 -0.04(-2.23%)
Oct 24, 2012 1.790 1.850 1.790 1.790 12,766 +0.04(+2.43%)
Oct 23, 2012 1.750 1.770 1.730 1.748 8,443 -0.12(-6.55%)
Oct 19, 2012 1.870 1.900 1.850 1.870 7,740 -0.12(-6.03%)
Oct 18, 2012 1.960 1.990 1.960 1.990 13,221 +0.02(+1.02%)
Oct 17, 2012 1.990 1.990 1.960 1.970 16,032 -0.01(-0.51%)
Oct 16, 2012 1.940 1.980 1.940 1.980 12,332 +0.07(+3.61%)
Oct 15, 2012 1.920 1.960 1.900 1.911 50,289 -0.05(-2.50%)
Oct 12, 2012 1.970 1.970 1.920 1.960 13,482 -0.01(-0.51%)
Oct 11, 2012 1.980 1.990 1.970 1.970 3,609 -0.03(-1.50%)
Oct 10, 2012 2.020 2.020 1.980 2.000 14,290 -0.07(-3.38%)
Oct 09, 2012 2.070 2.100 2.070 2.070 18,763 -0.09(-4.17%)
Oct 08, 2012 2.147 2.190 2.140 2.160 5,742 +0.05(+2.37%)
Oct 06, 2012 2.100 2.140 2.100 2.110 24,081 +0.00(+0.00%)
Oct 05, 2012 2.100 2.140 2.100 2.110 24,081 +0.11(+5.50%)
Oct 04, 2012 2.060 2.060 2.000 2.000 42,419 -0.12(-5.66%)
Oct 03, 2012 2.130 2.170 2.120 2.120 34,770 -0.09(-4.07%)
Oct 02, 2012 2.260 2.270 2.210 2.210 28,772 -0.08(-3.49%)
Oct 01, 2012 2.300 2.330 2.290 2.290 2,994 -0.03(-1.29%)
Sep 28, 2012 2.380 2.400 2.290 2.320 47,616 -0.11(-4.53%)
Sep 27, 2012 2.450 2.473 2.400 2.430 14,260 +0.00(+0.00%)
Sep 26, 2012 2.480 2.480 2.430 2.430 26,350 -0.07(-2.80%)
Sep 25, 2012 2.570 2.630 2.500 2.500 28,769 +0.07(+2.88%)
Sep 24, 2012 2.370 2.440 2.350 2.430 25,051 +0.14(+6.11%)
Sep 21, 2012 2.350 2.350 2.290 2.290 13,934 +0.08(+3.62%)
Sep 20, 2012 2.290 2.290 2.210 2.210 18,908 -0.04(-1.89%)
Sep 19, 2012 2.230 2.252 2.230 2.252 6,174 -0.02(-0.77%)
Sep 18, 2012 2.270 2.330 2.260 2.270 10,812 +0.02(+0.89%)
Sep 17, 2012 2.320 2.330 2.250 2.250 23,147 +0.14(+6.76%)
Sep 14, 2012 2.000 2.140 2.040 2.107 37,875 +0.08(+3.82%)
Sep 13, 2012 2.000 2.040 1.930 2.030 111,669 -0.20(-8.97%)
Sep 12, 2012 2.250 2.280 2.230 2.230 18,857 -0.29(-11.51%)
Sep 11, 2012 2.450 2.520 2.450 2.520 41,172 -0.11(-4.18%)
Sep 10, 2012 2.640 2.640 2.610 2.630 15,822 +0.02(+0.77%)
Sep 07, 2012 2.580 2.620 2.540 2.610 28,569 +0.08(+3.12%)
Sep 06, 2012 2.487 2.560 2.487 2.531 14,169 +0.07(+2.89%)
Sep 05, 2012 2.532 2.570 2.450 2.460 25,810 -0.20(-7.52%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here