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
2022-12-30 29.31 29.31 28.88 28.88 0.0M
2022-12-29 28.92 29.45 28.92 29.07 0.0M
2022-12-28 28.70 28.70 28.25 28.49 0.0M
2022-12-27 28.62 29.39 28.60 28.70 0.0M
2022-12-23 28.42 28.43 27.90 28.06 0.0M
2022-12-22 27.97 28.28 27.71 28.00 0.0M
2022-12-21 27.50 28.05 27.50 27.53 0.0M
2022-12-20 27.74 27.74 26.98 26.98 0.0M
2022-12-19 28.23 28.34 27.90 27.90 0.0M
2022-12-16 27.52 28.11 27.40 27.70 0.0M
2022-12-15 29.05 29.12 28.48 28.57 0.0M
2022-12-14 29.55 29.70 28.93 29.03 0.0M
2022-12-13 29.67 29.67 29.16 29.32 0.0M
2022-12-12 28.69 28.83 28.50 28.73 0.0M
2022-12-09 28.40 28.78 28.40 28.69 0.0M
2022-12-08 27.09 27.25 26.48 26.84 0.0M
2022-12-07 26.14 26.31 25.77 26.24 0.0M
2022-12-06 26.31 26.60 25.71 25.92 0.0M
2022-12-05 27.25 27.25 26.11 26.71 0.0M
2022-12-02 26.00 26.10 25.32 26.10 0.0M
2022-12-01 25.75 25.81 24.80 25.08 0.0M
2022-11-30 25.52 25.58 24.76 25.50 0.0M
2022-11-29 24.32 24.46 24.10 24.17 0.0M
2022-11-28 24.74 24.74 24.17 24.17 0.0M
2022-11-25 25.00 25.00 24.78 24.96 0.0M
2022-11-23 24.71 24.90 24.61 24.61 0.0M
2022-11-22 24.39 24.39 23.90 23.91 0.0M
2022-11-21 23.23 23.53 23.14 23.25 0.0M
2022-11-18 23.89 24.23 23.55 23.73 0.0M
2022-11-17 24.19 24.60 22.99 23.17 0.1M
2022-11-16 24.23 24.84 24.00 24.00 0.0M
2022-11-15 25.43 25.43 24.88 24.88 0.0M
2022-11-14 24.80 24.80 24.31 24.31 0.0M
2022-11-11 25.48 26.07 24.07 25.25 0.0M
2022-11-10 23.28 25.77 23.28 25.54 0.0M
2022-11-09 22.08 23.10 22.08 22.16 0.0M
2022-11-08 22.19 23.29 22.19 22.58 0.0M
2022-11-07 20.97 21.76 20.97 21.72 0.0M
2022-11-04 21.29 21.29 20.15 20.31 0.0M
2022-11-03 20.69 21.33 20.69 21.17 0.0M
2022-11-02 20.60 21.10 20.31 20.31 0.0M
2022-11-01 20.10 20.12 19.83 20.07 0.0M
2022-10-31 19.39 20.10 19.39 20.10 0.0M
2022-10-28 20.39 20.39 19.25 19.50 0.0M
2022-10-27 20.30 20.60 19.87 19.87 0.0M
2022-10-26 19.65 20.54 19.65 20.39 0.0M
2022-10-25 18.63 19.31 18.54 18.54 0.0M
2022-10-24 18.84 19.18 18.79 18.99 0.0M
2022-10-21 17.53 18.75 17.53 18.34 0.0M
2022-10-20 18.19 18.71 18.15 18.24 0.0M
2022-10-19 18.79 19.00 18.46 18.56 0.0M
2022-10-18 19.07 19.21 18.80 19.11 0.0M
2022-10-17 18.48 18.93 18.48 18.62 0.0M
2022-10-14 18.54 18.78 18.06 18.24 0.0M
2022-10-13 17.56 18.13 17.08 18.00 0.0M
2022-10-12 17.46 17.70 17.26 17.56 0.0M
2022-10-11 17.67 18.29 17.14 17.20 0.0M
2022-10-10 18.02 18.24 17.85 18.10 0.0M
2022-10-07 18.50 18.60 17.90 17.90 0.0M
2022-10-06 18.71 19.11 18.54 18.75 0.0M
2022-10-05 18.90 19.28 18.90 18.92 0.0M
2022-10-04 19.60 20.60 19.59 19.93 0.0M
2022-10-03 18.34 19.09 18.00 18.94 0.0M
2022-09-30 18.73 19.12 18.41 18.54 0.0M
2022-09-29 19.56 19.56 18.06 18.06 0.0M
2022-09-28 19.01 19.47 19.01 19.20 0.0M
2022-09-27 19.76 19.96 19.10 19.84 0.0M
2022-09-26 19.18 19.55 19.05 19.05 0.0M
2022-09-23 19.51 20.44 19.39 20.32 0.0M
2022-09-22 19.71 20.83 19.71 20.25 0.0M
2022-09-21 20.32 20.75 20.31 20.45 0.0M
2022-09-20 20.54 20.54 19.91 19.91 0.0M
2022-09-19 21.50 21.63 20.63 21.30 0.0M
2022-09-16 22.00 22.46 21.50 22.07 0.0M
2022-09-15 23.29 23.29 22.38 22.56 0.0M
2022-09-14 23.17 23.64 23.17 23.48 0.0M
2022-09-13 24.09 24.09 23.66 24.03 0.0M
2022-09-12 24.86 25.71 24.86 25.07 0.0M
2022-09-09 24.57 25.00 24.49 24.52 0.0M
2022-09-08 23.28 25.17 23.28 24.34 0.0M
2022-09-07 22.38 24.45 22.38 24.45 0.0M
2022-09-06 24.30 24.59 23.34 23.50 0.0M
2022-09-02 23.87 24.55 23.80 24.30 0.0M
2022-09-01 24.36 24.36 23.28 23.46 0.0M
2022-08-31 25.87 25.88 24.93 25.46 0.0M
2022-08-30 25.15 25.89 24.91 24.92 0.0M
2022-08-29 25.96 25.96 24.65 24.90 0.0M
2022-08-26 26.37 26.38 25.18 25.22 0.0M
2022-08-25 26.94 26.94 25.65 25.97 0.0M
2022-08-24 24.85 26.01 24.85 25.52 0.0M
2022-08-23 25.00 26.14 24.95 26.14 0.0M
2022-08-22 24.87 25.30 24.87 25.20 0.0M
2022-08-19 26.24 26.24 25.33 25.33 0.0M
2022-08-18 26.35 26.43 25.76 26.06 0.0M
2022-08-17 26.15 26.87 26.00 26.24 0.0M
2022-08-16 25.39 25.96 25.39 25.80 0.0M
2022-08-15 26.61 26.71 26.07 26.22 0.0M
2022-08-12 26.73 26.86 26.07 26.86 0.0M
2022-08-11 27.51 28.02 27.28 27.28 0.0M
2022-08-10 27.88 27.88 26.92 27.32 0.0M
2022-08-09 25.67 25.67 25.00 25.09 0.0M
2022-08-08 26.35 26.36 25.42 25.80 0.0M
2022-08-05 27.04 27.04 25.90 25.90 0.0M
2022-08-04 25.59 26.62 25.59 25.79 0.0M
2022-08-03 25.42 25.81 24.95 24.98 0.0M
2022-08-02 25.91 26.43 24.92 25.76 0.0M
2022-08-01 25.83 25.90 25.26 25.89 0.0M
2022-07-29 26.19 26.27 25.66 26.16 0.0M
2022-07-28 25.51 26.01 25.18 25.35 0.0M
2022-07-27 22.36 22.75 21.62 22.39 0.0M
2022-07-26 23.00 23.00 21.53 21.53 0.0M
2022-07-25 24.04 24.32 22.90 22.90 0.0M
2022-07-22 24.39 24.39 23.82 24.31 0.0M
2022-07-21 22.86 23.56 22.77 23.04 0.0M
2022-07-20 23.29 23.98 23.29 23.34 0.0M
2022-07-19 23.47 23.48 22.78 23.37 0.0M
2022-07-18 22.49 23.57 22.42 22.70 0.0M
2022-07-15 22.29 22.29 21.60 22.01 0.0M
2022-07-14 22.51 22.82 22.43 22.69 0.0M
2022-07-13 22.64 23.58 22.23 23.49 0.0M
2022-07-12 23.56 23.80 23.52 23.52 0.0M
2022-07-11 23.85 24.17 23.29 23.29 0.0M
2022-07-08 22.76 23.54 22.76 23.32 0.0M
2022-07-07 22.52 22.74 22.48 22.50 0.0M
2022-07-06 22.29 22.38 21.58 21.70 0.0M
2022-07-05 21.29 21.96 21.29 21.96 0.0M
2022-07-01 22.17 22.17 21.30 21.51 0.0M
2022-06-30 21.83 21.84 20.77 21.03 0.0M
2022-06-29 23.41 23.41 21.87 22.12 0.0M
2022-06-28 24.46 24.46 22.67 23.63 0.0M
2022-06-27 23.59 24.84 23.59 24.54 0.0M
2022-06-24 24.08 24.09 23.10 23.19 0.0M
2022-06-23 24.42 24.42 23.53 23.81 0.0M
2022-06-22 24.55 25.32 24.40 24.63 0.0M
2022-06-21 24.20 25.19 24.20 24.66 0.0M
2022-06-17 23.44 23.44 22.17 22.17 0.0M
2022-06-16 22.42 23.16 22.42 22.84 0.0M
2022-06-15 22.51 23.19 22.51 22.56 0.0M
2022-06-14 23.21 23.57 22.27 23.24 0.0M
2022-06-13 24.26 24.26 22.54 23.20 0.0M
2022-06-10 25.30 25.30 24.52 24.52 0.0M
2022-06-09 26.54 26.54 25.40 25.91 0.0M
2022-06-08 26.48 26.82 25.94 25.94 0.0M
2022-06-07 25.46 26.21 25.46 26.18 0.0M
2022-06-06 25.99 25.99 24.56 25.40 0.0M
2022-06-03 25.75 25.75 25.05 25.10 0.0M
2022-06-02 24.73 25.73 24.73 25.73 0.0M
2022-06-01 25.46 25.68 25.10 25.37 0.0M
2022-05-31 26.34 26.34 25.39 25.55 0.0M
2022-05-27 24.00 25.35 24.00 24.86 0.0M
2022-05-26 24.72 25.13 23.28 24.79 0.0M
2022-05-25 24.27 24.28 23.99 23.99 0.0M
2022-05-24 25.34 25.34 24.31 24.47 0.0M
2022-05-23 23.13 23.82 23.13 23.43 0.0M
2022-05-20 21.45 22.88 21.45 22.07 0.0M
2022-05-19 22.92 22.92 22.11 22.79 0.0M
2022-05-18 22.24 22.24 21.65 21.67 0.0M
2022-05-17 21.55 22.00 21.30 21.80 0.0M
2022-05-16 20.85 21.39 20.85 21.39 0.0M
2022-05-13 20.87 21.77 20.78 20.86 0.0M
2022-05-12 20.36 20.84 20.17 20.37 0.0M
2022-05-11 21.54 22.08 21.53 21.53 0.0M
2022-05-10 21.97 21.97 21.19 21.77 0.0M
2022-05-09 22.40 22.40 21.61 22.18 0.0M
2022-05-06 23.99 23.99 23.31 23.75 0.0M
2022-05-05 24.89 24.89 24.24 24.35 0.0M
2022-05-04 25.47 25.47 24.68 25.01 0.0M
2022-05-03 24.99 24.99 24.57 24.58 0.0M
2022-05-02 24.02 24.38 23.72 24.10 0.0M
2022-04-29 26.06 26.13 25.58 25.66 0.0M
2022-04-28 25.15 25.22 24.68 24.99 0.0M
2022-04-27 25.27 25.63 25.12 25.43 0.0M
2022-04-26 25.73 25.85 25.32 25.46 0.0M
2022-04-25 27.27 27.70 27.22 27.28 0.0M
2022-04-22 28.03 28.35 27.90 27.90 0.0M
2022-04-21 29.65 29.96 29.09 29.32 0.0M
2022-04-20 30.35 30.57 30.04 30.04 0.0M
2022-04-19 29.00 29.70 29.00 29.27 0.0M
2022-04-18 28.74 29.13 28.49 28.83 0.0M
2022-04-14 29.66 29.66 29.10 29.11 0.0M
2022-04-13 29.47 29.59 28.92 29.11 0.0M
2022-04-12 30.40 30.40 29.50 29.64 0.0M
2022-04-11 31.23 31.45 30.90 31.43 0.0M
2022-04-08 31.02 31.82 30.88 31.08 0.0M
2022-04-07 30.85 31.10 30.01 30.04 0.0M
2022-04-06 31.20 31.44 30.77 31.44 0.0M
2022-04-05 32.55 33.06 31.42 31.62 0.0M
2022-04-04 30.20 30.21 29.49 29.78 0.0M
2022-04-01 30.74 31.29 30.74 30.80 0.0M
2022-03-31 30.74 30.74 29.53 29.53 0.0M
2022-03-30 30.76 30.76 29.94 29.94 0.0M
2022-03-29 27.98 29.03 27.98 28.79 0.0M
2022-03-28 28.20 28.20 27.28 27.42 0.0M
2022-03-25 28.60 29.15 28.00 28.73 0.0M
2022-03-24 28.86 29.49 28.50 28.50 0.0M
2022-03-23 28.73 29.14 28.29 28.50 0.0M
2022-03-22 30.00 30.78 29.89 29.89 0.0M
2022-03-21 30.87 30.87 29.77 29.99 0.0M
2022-03-18 30.19 31.76 30.19 31.75 0.0M
2022-03-17 31.79 32.00 31.40 31.40 0.0M
2022-03-16 30.48 30.72 29.93 29.95 0.0M
2022-03-15 29.70 29.70 28.96 29.18 0.0M
2022-03-14 31.50 31.50 29.55 30.07 0.2M
2022-03-11 32.37 32.37 30.98 30.98 0.0M
2022-03-10 31.86 32.03 30.72 31.74 0.0M
2022-03-09 33.04 33.69 32.29 33.19 0.0M
2022-03-08 33.32 36.00 33.32 34.84 0.0M
2022-03-07 31.22 31.54 30.68 30.95 0.0M
2022-03-04 29.57 29.57 28.14 28.14 0.0M
2022-03-03 30.13 30.14 28.74 29.06 0.0M
2022-03-02 31.60 31.60 29.97 30.36 0.0M
2022-03-01 32.11 33.04 31.08 32.31 0.0M
2022-02-28 32.65 33.57 31.70 31.77 0.0M
2022-02-25 28.40 29.26 28.05 28.40 0.0M
2022-02-24 26.24 27.95 25.60 27.08 0.0M
2022-02-23 25.14 25.14 24.36 24.60 0.0M
2022-02-22 25.69 25.70 24.85 24.90 0.0M
2022-02-18 25.99 26.01 25.44 25.44 0.0M
2022-02-17 26.89 26.89 26.14 26.14 0.0M
2022-02-16 26.29 26.76 26.18 26.53 0.0M
2022-02-15 26.44 27.47 26.44 26.71 0.0M
2022-02-14 24.92 25.60 24.38 24.84 0.0M
2022-02-11 26.64 26.64 24.65 24.70 0.0M
2022-02-10 25.00 25.72 24.97 25.13 0.0M
2022-02-09 26.85 26.85 26.00 26.08 0.0M
2022-02-08 24.44 25.24 24.44 25.17 0.1M
2022-02-07 25.52 26.11 25.33 25.55 0.0M
2022-02-04 25.50 25.94 25.49 25.73 0.0M
2022-02-03 26.22 26.38 25.82 26.18 0.0M
2022-02-02 26.46 26.85 26.14 26.50 0.0M
2022-02-01 26.03 26.30 25.60 25.97 0.0M
2022-01-31 26.57 26.96 25.79 26.94 0.0M
2022-01-28 26.08 26.08 25.17 25.51 0.0M
2022-01-27 27.12 27.12 26.34 26.47 0.0M
2022-01-26 27.35 27.35 26.37 26.75 0.0M
2022-01-25 26.05 26.05 25.19 25.48 0.0M
2022-01-24 25.45 26.95 25.13 26.63 0.0M
2022-01-21 27.45 27.45 26.63 27.09 0.0M
2022-01-20 29.13 29.85 28.53 29.39 0.0M
2022-01-19 28.28 28.36 27.58 27.87 0.0M
2022-01-18 28.14 28.20 27.63 27.75 0.0M
2022-01-14 28.89 29.00 28.14 28.14 0.0M
2022-01-13 30.08 30.09 28.79 29.28 0.0M
2022-01-12 28.85 28.85 28.21 28.68 0.0M
2022-01-11 28.32 28.32 27.86 28.00 0.0M
2022-01-10 28.13 28.13 27.41 27.79 0.0M
2022-01-07 28.28 28.28 27.79 27.97 0.0M
2022-01-06 28.93 28.93 28.41 28.56 0.0M
2022-01-05 30.11 30.11 29.69 29.88 0.0M
2022-01-04 30.50 30.50 30.05 30.19 0.0M
2022-01-03 29.77 30.48 29.75 30.21 0.0M