Vestas Wind Systems AS (PK) (VWDRY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 6.43889618922 | 7.61 | 8.25 | 7.545 | 202915 | 7.82678703 | DR |
| 4 | 0.47 | 6.15989515072 | 7.63 | 8.25 | 7.2 | 231025 | 7.55742886 | DR |
| 12 | -0.2 | -2.40963855422 | 8.3 | 8.3526 | 7.2 | 230806 | 7.71098314 | DR |
| 26 | -1.13 | -12.2426868906 | 9.23 | 9.93 | 7.2 | 224647 | 8.30702583 | DR |
| 52 | 0.69 | 9.31174089069 | 7.41 | 10.62 | 6.225 | 217922 | 8.13751893 | DR |
| 156 | -4.69 | -36.6692728694 | 12.79 | 14.71 | 5.6875 | 432049 | 8.83232285 | DR |
| 260 | -19.279 | -70.4152817853 | 27.379 | 87.34 | 5.6875 | 323152 | 13.2816364 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 8.1 | 0.07 | 0.87 | 8.05 | 8.25 | 8 | 119989 |
| 1726608240 | 8.03 | 0.13 | 1.65 | 8.01 | 8.065 | 7.99 | 155665 |
| 1726521720 | 7.9 | -0.06 | -0.75 | 7.88 | 7.92 | 7.8432 | 204552 |
| 1726262940 | 7.96 | 0.28 | 3.65 | 7.85 | 8 | 7.85 | 154308 |
| 1726176540 | 7.68 | -0.02 | -0.26 | 7.62 | 7.68 | 7.59 | 188249 |
| 1726090140 | 7.7 | 0.37 | 5.05 | 7.61 | 7.71 | 7.545 | 311801 |
| 1726003500 | 7.33 | 0.01 | 0.14 | 7.35 | 7.35 | 7.26 | 373635 |
| 1725917160 | 7.32 | 0.12 | 1.67 | 7.29 | 7.36 | 7.23 | 513013 |
| 1725658020 | 7.2 | -0.32 | -4.26 | 7.36 | 7.39 | 7.2 | 179662 |
| 1725571440 | 7.52 | 0.01 | 0.13 | 7.59 | 7.63 | 7.495 | 413929 |
| 1725485040 | 7.51 | 0.09 | 1.21 | 7.44 | 7.55 | 7.44 | 316995 |
| 1725398880 | 7.42 | -0.18 | -2.37 | 7.58 | 7.59 | 7.42 | 130476 |
| 1725053340 | 7.6 | 0.06 | 0.80 | 7.58 | 7.63 | 7.56 | 181129 |
| 1724966400 | 7.54 | 0.09 | 1.14 | 7.55 | 7.59 | 7.45 | 220404 |
| 1724880360 | 7.455 | -0.17 | -2.17 | 7.52 | 7.52 | 7.43 | 144882 |
| 1724794080 | 7.62 | 0.01 | 0.13 | 7.57 | 7.62 | 7.54 | 138665 |
| 1724707740 | 7.61 | -0.12 | -1.55 | 7.62 | 7.66 | 7.58 | 145428 |
| 1724448480 | 7.73 | 0.2 | 2.66 | 7.59 | 7.74 | 7.59 | 150793 |
| 1724362140 | 7.53 | -0.1 | -1.31 | 7.63 | 7.63 | 7.53 | 190128 |
| 1724275380 | 7.63 | -0.08 | -1.04 | 7.63 | 7.68 | 7.58 | 275756 |
| 1724188800 | 7.71 | -0.21 | -2.65 | 7.73 | 7.7598 | 7.67 | 207506 |
| 1724102880 | 7.92 | 0.09 | 1.15 | 7.9 | 7.95 | 7.9 | 192641 |
| 1723843740 | 7.83 | -0.03 | -0.38 | 7.81 | 7.84 | 7.75 | 110628 |
| 1723756860 | 7.86 | 0.29 | 3.83 | 7.81 | 7.87 | 7.76 | 151507 |
| 1723670820 | 7.57 | -0.25 | -3.20 | 7.78 | 7.78 | 7.55 | 157666 |
| 1723584360 | 7.82 | 0.43 | 5.82 | 7.64 | 7.82 | 7.615 | 285324 |
| 1723497900 | 7.39 | -0.71 | -8.77 | 7.63 | 7.645 | 7.35 | 386897 |
| 1723238400 | 8.1 | 0.03 | 0.37 | 8.02 | 8.1 | 7.98 | 181755 |
| 1723152000 | 8.07 | 0 | 0.00 | 7.99 | 8.07 | 7.96 | 203081 |
| 1723065720 | 8.07 | 0.27 | 3.46 | 8.15 | 8.21 | 8.06 | 251286 |
| 1722979800 | 7.8 | 0.18 | 2.36 | 7.73 | 7.88 | 7.73 | 455513 |
| 1722893340 | 7.62 | -0.44 | -5.46 | 7.63 | 7.7197 | 7.55 | 188820 |
| 1722634140 | 8.06 | -0.03 | -0.37 | 8.03 | 8.129 | 7.98 | 193085 |
| 1722547620 | 8.09 | -0.12 | -1.40 | 8.23 | 8.3 | 8.03 | 111134 |
| 1722461340 | 8.205 | 0.2 | 2.53 | 8.23 | 8.25 | 8.16 | 181142 |
| 1722374820 | 8.0025 | 0.02 | 0.28 | 8.0399999 | 8.05 | 7.96 | 228295 |
| 1722288180 | 7.98 | 0.16 | 2.09 | 7.89 | 8 | 7.89 | 340073 |
| 1722029100 | 7.8165 | 0.07 | 0.86 | 7.77 | 7.84 | 7.75 | 218738 |
| 1721942400 | 7.75 | 0.06 | 0.78 | 7.74 | 7.8258 | 7.69 | 305148 |
| 1721856480 | 7.69 | 0.08 | 1.05 | 7.66 | 7.7502 | 7.66 | 214870 |
| 1721770140 | 7.61 | -0.13 | -1.68 | 7.61 | 7.66 | 7.61 | 242318 |
| 1721683740 | 7.74 | 0.1 | 1.31 | 7.71 | 7.76 | 7.67 | 325872 |
| 1721424180 | 7.64 | 0.29 | 3.95 | 7.61 | 7.69 | 7.574 | 213846 |
| 1721337960 | 7.35 | -0.02 | -0.27 | 7.43 | 7.505 | 7.29 | 283405 |
| 1721251320 | 7.37 | -0.17 | -2.25 | 7.44 | 7.49 | 7.35 | 145898 |
| 1721164920 | 7.54 | -0.05 | -0.66 | 7.44 | 7.55 | 7.43 | 343290 |
| 1721078940 | 7.59 | -0.53 | -6.53 | 7.74 | 7.74 | 7.57 | 194203 |
| 1720819200 | 8.1199999 | 0.22 | 2.78 | 8.1199999 | 8.17 | 8.08 | 230799 |
| 1720733280 | 7.9 | 0.04 | 0.51 | 7.94 | 7.97 | 7.83 | 174294 |
| 1720646880 | 7.86 | 0.14 | 1.81 | 7.78 | 7.87 | 7.75 | 179981 |
| 1720560540 | 7.72 | -0.08 | -1.03 | 7.78 | 7.7838 | 7.67 | 182903 |
| 1720473600 | 7.8 | -0.07 | -0.89 | 7.8714 | 7.882 | 7.78 | 241336 |
| 1720214640 | 7.87 | 0.11 | 1.42 | 7.8401 | 7.89 | 7.8 | 262801 |
| 1720041000 | 7.76 | 0.12 | 1.57 | 7.5 | 7.83 | 7.44 | 191431 |
| 1719955740 | 7.64 | -0.09 | -1.16 | 7.68 | 7.72 | 7.57 | 273533 |
| 1719868980 | 7.73 | 0.06 | 0.78 | 7.73 | 7.8362 | 7.71 | 296981 |
| 1719610020 | 7.67 | -0.24 | -3.03 | 7.69 | 7.78 | 7.6 | 295702 |
| 1719523200 | 7.91 | -0.43 | -5.16 | 7.99 | 8.08 | 7.89 | 213335 |
| 1719437040 | 8.34 | -0.04 | -0.42 | 8.3 | 8.3526 | 8.2899999 | 140238 |
| 1719350880 | 8.375 | -0.1 | -1.12 | 8.34 | 8.4 | 8.316 | 118924 |
| 1719264540 | 8.47 | 0.05 | 0.59 | 8.61 | 8.63 | 8.44 | 206323 |
| 1719005220 | 8.42 | -0.09 | -1.06 | 8.48 | 8.48 | 8.38 | 154686 |
| 1718918640 | 8.51 | 0.1 | 1.19 | 8.46 | 8.55 | 8.46 | 111849 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
