Vestas Wind

VWS
🏛️ usa →
18.98
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 29.64 30.80 29.64 29.80 0.0M
2021-12-30 30.05 30.90 30.05 30.82 0.0M
2021-12-29 29.75 30.23 29.62 29.94 0.0M
2021-12-28 29.92 29.92 29.25 29.37 0.0M
2021-12-27 30.00 30.33 30.00 30.26 0.0M
2021-12-23 29.81 30.11 29.49 29.96 0.0M
2021-12-22 29.34 29.78 29.25 29.65 0.0M
2021-12-21 29.18 29.83 28.81 28.86 0.0M
2021-12-20 28.40 29.07 28.40 28.64 0.0M
2021-12-17 29.13 29.56 28.71 29.20 0.0M
2021-12-16 30.14 30.63 29.63 29.73 0.0M
2021-12-15 29.24 29.54 28.68 29.44 0.0M
2021-12-14 29.84 29.84 29.30 29.70 0.0M
2021-12-13 31.49 31.49 30.64 31.20 0.0M
2021-12-10 31.91 31.91 30.98 31.15 0.0M
2021-12-09 32.40 32.65 31.84 32.43 0.0M
2021-12-08 32.93 33.19 32.60 32.93 0.0M
2021-12-07 31.94 32.74 31.94 32.49 0.0M
2021-12-06 30.74 31.39 30.60 30.80 0.0M
2021-12-03 31.18 31.27 30.50 30.56 0.0M
2021-12-02 31.51 31.87 31.07 31.78 0.0M
2021-12-01 32.56 33.27 32.15 32.89 0.0M
2021-11-30 33.57 34.13 33.12 33.60 0.0M
2021-11-29 34.23 34.23 33.28 33.60 0.0M
2021-11-26 33.86 34.29 33.42 33.93 0.0M
2021-11-24 31.77 32.56 31.77 32.56 0.0M
2021-11-23 32.25 32.84 31.98 32.43 0.0M
2021-11-22 32.94 33.22 32.21 32.60 0.0M
2021-11-19 34.76 34.77 34.22 34.67 0.0M
2021-11-18 36.37 36.38 35.19 35.51 0.0M
2021-11-17 35.25 35.41 35.13 35.13 0.0M
2021-11-16 34.91 35.23 34.78 34.96 0.0M
2021-11-15 36.27 36.27 35.29 35.55 0.0M
2021-11-12 36.23 36.78 36.04 36.71 0.0M
2021-11-11 35.34 35.86 35.00 35.50 0.0M
2021-11-10 34.77 35.76 34.77 35.25 0.0M
2021-11-09 35.51 35.51 34.59 34.70 0.0M
2021-11-08 33.93 35.00 33.93 34.78 0.0M
2021-11-05 33.35 33.35 32.51 32.71 0.0M
2021-11-04 34.66 34.80 33.80 34.25 0.0M
2021-11-03 35.51 35.52 34.25 35.44 0.0M
2021-11-02 42.88 42.88 41.32 41.50 0.0M
2021-11-01 43.53 43.72 43.22 43.60 0.0M
2021-10-29 43.69 43.69 42.84 43.37 0.0M
2021-10-28 43.26 44.38 43.26 44.25 0.0M
2021-10-27 43.10 43.18 42.30 42.52 0.0M
2021-10-26 42.18 42.88 42.13 42.14 0.0M
2021-10-25 42.02 42.57 41.71 42.09 0.0M
2021-10-22 43.70 43.70 42.70 43.15 0.0M
2021-10-21 42.27 42.50 42.00 42.21 0.0M
2021-10-20 41.41 41.95 41.19 41.73 0.0M
2021-10-19 38.70 39.60 38.70 39.16 0.0M
2021-10-18 39.28 39.28 38.79 38.84 0.0M
2021-10-15 38.67 39.49 38.66 39.22 0.0M
2021-10-14 38.43 38.51 37.99 37.99 0.0M
2021-10-13 37.69 38.78 37.69 38.51 0.0M
2021-10-12 36.42 36.80 36.42 36.60 0.0M
2021-10-11 34.83 35.20 34.20 35.10 0.0M
2021-10-08 35.12 35.13 34.41 34.74 0.0M
2021-10-07 35.96 35.96 35.45 35.86 0.0M
2021-10-06 35.30 36.50 35.29 35.90 0.0M
2021-10-05 36.00 36.32 35.77 35.77 0.0M
2021-10-04 37.45 37.65 35.59 35.91 0.0M
2021-10-01 40.58 40.58 38.50 38.78 0.0M
2021-09-30 40.40 41.53 40.00 40.47 0.0M
2021-09-29 41.10 42.45 41.10 41.26 0.0M
2021-09-28 40.00 40.64 40.00 40.36 0.0M
2021-09-27 40.00 42.19 40.00 40.47 0.0M
2021-09-24 42.17 42.19 40.00 41.55 0.0M
2021-09-23 40.46 42.54 40.46 42.00 0.0M
2021-09-22 41.34 41.36 38.95 41.17 0.0M
2021-09-21 39.64 39.98 39.13 39.77 0.0M
2021-09-20 38.90 39.45 38.13 39.25 0.0M
2021-09-17 39.82 39.82 38.96 38.96 0.0M
2021-09-16 38.91 40.43 38.82 40.43 0.0M
2021-09-15 40.58 40.58 39.56 40.43 0.0M
2021-09-14 42.10 42.12 40.86 41.44 0.0M
2021-09-13 41.47 41.94 40.00 41.74 0.0M
2021-09-10 38.98 40.41 38.98 39.75 0.0M
2021-09-09 40.52 40.92 39.55 40.92 0.0M
2021-09-08 39.74 40.72 39.53 40.67 0.0M
2021-09-07 41.24 42.67 41.24 41.26 0.0M
2021-09-03 42.81 42.81 41.28 41.75 0.0M
2021-09-02 41.65 43.20 41.18 41.70 0.0M
2021-09-01 41.38 41.38 40.52 40.86 0.1M
2021-08-31 41.78 41.78 39.75 40.59 0.1M
2021-08-30 42.15 42.15 38.50 40.95 0.0M
2021-08-27 39.93 41.35 39.40 41.34 0.0M
2021-08-26 41.40 41.60 39.65 41.22 0.0M
2021-08-25 41.70 41.70 40.60 41.39 0.1M
2021-08-24 40.05 41.36 40.05 41.28 0.0M
2021-08-23 39.93 40.83 38.05 40.83 0.0M
2021-08-20 41.26 41.26 37.70 39.97 0.0M
2021-08-19 40.66 40.66 38.25 38.50 0.0M
2021-08-18 39.00 39.00 36.68 38.58 0.0M
2021-08-17 38.77 38.77 35.93 37.08 0.0M
2021-08-16 38.00 39.68 37.67 39.66 0.0M
2021-08-13 37.42 39.05 37.40 39.00 0.0M
2021-08-12 37.90 37.90 36.15 36.15 0.0M
2021-08-11 39.50 40.00 37.90 37.90 0.0M
2021-08-10 40.00 40.00 38.63 39.50 0.0M
2021-08-09 41.51 41.51 37.90 40.00 0.0M
2021-08-06 40.28 40.28 38.35 39.75 0.0M
2021-08-05 38.05 39.98 38.04 38.15 0.0M
2021-08-04 37.17 39.14 37.17 39.14 0.0M
2021-08-03 37.08 39.75 37.05 38.01 0.0M
2021-08-02 38.72 38.72 37.11 37.44 0.0M
2021-07-30 35.80 37.70 35.80 37.69 0.0M
2021-07-29 37.56 37.56 36.50 37.31 0.0M
2021-07-28 37.66 37.66 35.70 37.62 0.0M
2021-07-27 35.59 37.30 35.59 37.12 0.0M
2021-07-26 37.78 38.25 36.90 38.20 0.0M
2021-07-23 38.55 38.55 36.50 38.05 0.0M
2021-07-22 39.04 40.00 38.29 40.00 0.0M
2021-07-21 35.86 38.17 35.80 37.00 0.0M
2021-07-20 36.42 36.42 35.41 36.25 0.0M
2021-07-19 35.90 36.65 34.94 36.65 0.0M
2021-07-16 37.50 37.50 35.91 36.11 0.0M
2021-07-15 37.20 37.37 36.01 37.37 0.0M
2021-07-14 39.95 39.95 38.40 39.13 0.0M
2021-07-13 40.00 40.00 38.24 38.61 0.0M
2021-07-12 40.00 40.40 39.29 39.29 0.0M
2021-07-09 37.30 39.44 37.30 37.50 0.0M
2021-07-08 40.65 40.65 38.95 39.15 0.0M
2021-07-07 41.35 41.35 39.45 39.87 0.0M
2021-07-06 41.08 41.08 38.78 40.03 0.0M
2021-07-02 40.65 40.65 38.90 39.03 0.0M
2021-07-01 40.15 41.53 40.15 41.16 0.0M
2021-06-30 40.39 40.39 38.20 39.92 0.0M
2021-06-29 40.95 40.95 38.64 39.71 0.0M
2021-06-28 38.79 38.79 36.80 38.32 0.0M
2021-06-25 38.63 38.63 37.35 38.21 0.0M
2021-06-24 36.27 38.29 36.27 37.59 0.0M
2021-06-23 37.80 37.80 35.81 35.85 0.0M
2021-06-22 39.00 39.00 36.92 37.28 0.0M
2021-06-21 37.93 38.73 35.37 38.04 0.0M
2021-06-18 35.70 37.65 35.66 36.15 0.0M
2021-06-17 38.70 38.70 36.50 38.27 0.0M
2021-06-16 38.70 38.85 37.20 38.64 0.0M
2021-06-15 37.75 37.75 35.31 36.61 0.0M
2021-06-14 36.30 36.76 35.48 36.67 0.0M
2021-06-11 34.10 35.99 34.10 35.40 0.0M
2021-06-10 33.90 36.58 33.90 35.06 0.0M
2021-06-09 37.01 37.51 34.93 35.25 0.0M
2021-06-08 35.45 37.40 34.80 35.51 0.0M
2021-06-07 36.95 36.95 35.63 35.98 0.0M
2021-06-04 35.45 37.45 35.45 37.21 0.0M
2021-06-03 36.53 37.50 35.57 37.42 0.0M
2021-06-02 38.00 39.36 37.15 37.16 0.0M
2021-06-01 40.25 40.25 38.11 38.11 0.0M
2021-05-28 38.00 39.25 38.00 39.10 0.0M
2021-05-27 38.10 39.00 37.99 38.60 0.0M
2021-05-26 37.50 40.25 37.50 38.75 0.0M
2021-05-25 39.13 39.69 37.78 38.25 0.0M
2021-05-24 37.20 39.25 37.20 38.56 0.0M
2021-05-21 40.03 40.03 36.56 39.40 0.0M
2021-05-20 39.76 40.00 35.99 38.09 0.0M
2021-05-19 38.83 38.83 36.14 36.22 0.0M
2021-05-18 36.35 39.59 36.06 38.96 0.0M
2021-05-17 36.20 37.95 36.20 37.68 0.0M
2021-05-14 38.70 38.70 36.20 36.54 0.0M
2021-05-13 36.66 38.55 35.00 38.14 0.0M
2021-05-12 36.72 38.00 36.34 36.87 0.0M
2021-05-11 35.35 38.66 35.35 37.03 0.0M
2021-05-10 39.65 39.65 38.28 38.38 0.0M
2021-05-07 39.06 40.95 38.50 40.74 0.0M
2021-05-06 39.80 39.80 37.58 38.87 0.0M
2021-05-05 39.65 42.41 39.65 39.69 0.0M
2021-05-04 39.22 39.22 35.59 38.00 0.0M
2021-05-03 40.36 40.86 39.76 40.37 0.1M
2021-04-30 41.79 42.41 41.04 41.04 0.0M
2021-04-29 41.15 44.05 41.15 42.61 0.0M
2021-04-28 43.90 43.90 42.47 43.38 0.0M
2021-04-27 44.50 45.29 44.20 45.29 0.0M
2021-04-26 43.40 43.74 42.62 43.05 0.0M
2021-04-23 42.67 42.84 42.37 42.62 0.0M
2021-04-22 43.24 43.24 42.42 42.80 0.0M
2021-04-21 38.58 39.45 38.58 39.33 0.0M
2021-04-20 39.00 39.00 38.05 38.60 0.0M
2021-04-19 39.95 39.95 39.49 39.49 0.0M
2021-04-16 40.05 40.30 39.85 40.30 0.0M
2021-04-15 40.12 40.12 38.41 38.82 0.1M
2021-04-14 37.65 39.00 37.65 38.21 0.0M
2021-04-13 38.67 39.30 38.35 38.40 0.0M
2021-04-12 39.19 39.19 38.16 38.20 0.1M
2021-04-09 40.05 40.40 39.66 40.00 0.0M
2021-04-08 39.85 40.43 39.56 40.40 0.0M
2021-04-07 39.91 39.91 38.90 38.98 0.0M
2021-04-06 41.94 41.94 39.61 39.61 0.0M
2021-04-05 42.35 42.35 41.20 41.44 0.0M
2021-04-01 41.29 42.34 40.86 41.75 0.0M
2021-03-31 41.14 41.97 40.50 41.87 0.0M
2021-03-30 39.12 39.55 38.71 39.31 0.0M
2021-03-29 38.45 38.90 38.19 38.40 0.0M
2021-03-26 37.72 37.75 37.28 37.52 0.0M
2021-03-25 36.89 36.89 35.50 36.55 0.0M
2021-03-24 35.03 36.50 35.03 36.49 0.0M
2021-03-23 36.85 37.20 36.20 36.80 0.0M
2021-03-22 36.69 37.06 36.30 36.59 0.0M
2021-03-19 35.41 36.18 34.78 35.49 0.0M
2021-03-18 35.34 35.55 34.65 35.55 0.0M
2021-03-17 34.89 35.48 34.64 35.48 0.0M
2021-03-15 37.40 37.60 37.35 37.60 0.0M
2021-03-12 37.38 38.01 37.38 37.39 0.0M
2021-03-11 38.00 38.58 38.00 38.58 0.0M
2021-03-10 36.78 36.78 36.40 36.63 0.0M
2021-03-09 36.46 36.72 36.20 36.49 0.0M
2021-03-08 33.86 34.57 33.42 33.42 0.0M
2021-03-05 34.33 34.33 32.88 33.28 0.0M
2021-03-04 35.20 35.20 34.00 34.31 0.0M
2021-03-03 35.69 35.69 34.96 34.96 0.0M
2021-03-02 37.45 37.45 37.20 37.20 0.0M
2021-03-01 38.06 38.06 38.06 38.06 0.0M
2021-02-26 37.53 37.53 37.53 37.53 0.0M
2021-02-25 38.70 38.95 38.70 38.95 0.0M
2021-02-24 36.70 37.25 36.70 36.85 0.0M
2021-02-23 38.34 39.16 37.64 38.60 0.0M
2021-02-22 40.53 41.07 40.20 40.20 0.0M
2021-02-18 42.40 42.40 41.90 42.04 0.0M
2021-02-17 43.54 43.54 43.54 43.54 0.0M
2021-02-16 44.22 44.81 43.93 44.40 0.0M
2021-02-12 42.30 42.40 42.30 42.40 0.0M
2021-02-11 42.00 42.50 42.00 42.49 0.1M
2021-02-10 40.33 40.33 39.77 40.20 0.0M
2021-02-09 42.00 42.00 41.50 41.79 0.0M
2021-02-08 42.72 43.54 42.62 43.54 0.0M
2021-02-05 43.22 43.50 43.22 43.50 0.0M
2021-02-04 43.44 43.44 43.12 43.12 0.0M
2021-02-03 44.40 44.40 44.00 44.00 0.0M
2021-02-02 43.60 44.10 43.60 44.10 0.0M
2021-02-01 43.00 44.00 43.00 44.00 0.0M
2021-01-29 43.64 43.64 42.95 42.95 0.0M
2021-01-28 44.27 45.03 44.06 45.03 0.0M
2021-01-27 42.40 43.70 42.12 43.00 0.0M
2021-01-26 45.80 46.42 45.80 46.20 0.0M
2021-01-25 47.75 48.00 47.00 47.16 0.0M
2021-01-22 47.98 48.29 47.90 48.08 0.0M
2021-01-21 48.47 49.00 48.31 49.00 0.0M
2021-01-20 46.20 46.90 46.20 46.90 0.0M
2021-01-19 44.90 46.80 44.90 46.80 0.0M
2021-01-15 44.65 44.82 44.04 44.60 0.0M
2021-01-14 47.35 47.35 47.00 47.35 0.0M
2021-01-13 47.32 48.11 47.32 48.11 0.0M
2021-01-12 46.60 47.30 46.60 46.77 0.0M
2021-01-11 49.16 50.30 49.16 50.10 0.0M
2021-01-08 52.24 52.24 51.16 51.16 0.0M
2021-01-07 51.18 51.90 50.98 51.90 0.0M
2021-01-06 50.00 52.32 49.80 52.20 0.0M
2021-01-05 48.22 48.22 47.84 48.22 0.0M
2021-01-04 48.68 48.69 48.47 48.47 0.0M