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
2023-12-29 32.15 32.15 31.52 31.73 0.0M
2023-12-28 32.15 32.15 31.52 31.79 0.0M
2023-12-27 30.45 32.15 30.45 31.33 0.0M
2023-12-26 29.69 30.00 29.38 30.00 0.0M
2023-12-22 29.58 29.76 29.16 29.39 0.0M
2023-12-21 29.75 29.75 28.63 29.30 0.0M
2023-12-20 28.40 29.03 28.40 28.59 0.0M
2023-12-19 28.01 28.47 28.01 28.38 0.0M
2023-12-18 28.35 28.68 28.02 28.02 0.0M
2023-12-15 28.60 28.60 27.99 28.27 0.1M
2023-12-14 28.42 28.84 28.42 28.54 0.0M
2023-12-13 26.33 27.48 26.33 27.48 0.0M
2023-12-12 26.22 26.46 26.03 26.40 0.0M
2023-12-11 26.87 27.15 26.62 26.89 0.0M
2023-12-08 26.88 27.40 26.88 27.23 0.0M
2023-12-07 27.04 27.21 26.79 26.89 0.0M
2023-12-06 27.70 27.70 27.49 27.51 0.0M
2023-12-05 26.91 27.63 26.91 27.36 0.0M
2023-12-04 27.15 27.33 27.08 27.08 0.0M
2023-12-01 27.71 27.71 27.04 27.46 0.0M
2023-11-30 27.42 27.77 27.20 27.65 0.0M
2023-11-29 27.02 27.02 26.60 26.74 0.0M
2023-11-28 26.19 26.19 25.57 25.83 0.0M
2023-11-27 25.63 25.89 25.63 25.80 0.0M
2023-11-24 25.09 25.27 25.01 25.21 0.0M
2023-11-22 25.50 25.94 25.50 25.94 0.0M
2023-11-21 26.22 26.35 25.84 25.98 0.0M
2023-11-20 26.20 26.65 26.20 26.42 0.1M
2023-11-17 25.14 25.92 25.06 25.63 0.0M
2023-11-16 25.42 25.44 25.03 25.13 0.0M
2023-11-15 25.20 25.39 25.18 25.34 0.0M
2023-11-14 24.93 25.44 24.93 25.44 0.0M
2023-11-13 24.04 24.20 23.98 24.17 0.0M
2023-11-10 24.02 24.06 23.91 24.06 0.0M
2023-11-09 24.29 24.43 24.00 24.16 0.0M
2023-11-08 24.42 24.75 24.42 24.75 0.0M
2023-11-07 22.64 22.66 22.41 22.50 0.0M
2023-11-06 23.18 23.52 22.97 23.51 0.0M
2023-11-03 23.00 23.55 22.90 22.94 0.0M
2023-11-02 21.67 22.52 21.67 22.40 0.0M
2023-11-01 21.33 21.86 21.19 21.19 0.0M
2023-10-31 21.42 21.57 21.13 21.57 0.0M
2023-10-30 21.32 21.32 20.90 21.24 0.0M
2023-10-27 21.53 22.11 21.40 21.66 0.0M
2023-10-26 21.70 22.46 21.70 22.40 0.0M
2023-10-25 20.81 20.94 20.70 20.94 0.0M
2023-10-24 20.67 21.48 20.67 21.18 0.0M
2023-10-23 19.82 20.35 19.82 20.04 0.0M
2023-10-20 19.97 20.62 19.97 20.34 0.0M
2023-10-19 20.03 20.12 19.90 20.03 0.0M
2023-10-18 20.44 20.44 19.72 20.07 0.0M
2023-10-17 20.31 20.76 20.31 20.53 0.0M
2023-10-16 20.76 20.76 20.45 20.64 0.0M
2023-10-13 20.38 20.84 20.38 20.70 0.1M
2023-10-12 21.34 21.34 20.78 20.78 0.0M
2023-10-11 21.13 21.13 20.91 20.97 0.0M
2023-10-10 20.60 20.89 20.60 20.75 0.0M
2023-10-09 19.49 19.91 19.49 19.61 0.0M
2023-10-06 18.91 19.66 18.81 19.44 0.0M
2023-10-05 19.13 19.18 19.00 19.18 0.0M
2023-10-04 19.50 19.66 19.35 19.48 0.0M
2023-10-03 19.76 19.76 19.35 19.49 0.0M
2023-10-02 20.78 20.79 20.55 20.62 0.0M
2023-09-29 21.52 21.66 21.21 21.21 0.0M
2023-09-28 21.04 21.14 20.88 21.07 0.0M
2023-09-27 20.55 20.66 20.45 20.56 0.0M
2023-09-26 20.66 20.82 20.33 20.46 0.0M
2023-09-25 21.66 21.77 21.49 21.64 0.0M
2023-09-22 21.86 22.07 21.84 21.92 0.0M
2023-09-21 22.35 22.36 22.13 22.23 0.0M
2023-09-20 22.64 22.86 22.58 22.74 0.0M
2023-09-19 22.52 22.63 22.35 22.44 0.0M
2023-09-18 22.41 22.41 22.18 22.18 0.0M
2023-09-15 22.22 22.52 21.99 22.17 0.0M
2023-09-14 22.23 22.70 22.23 22.45 0.0M
2023-09-13 21.30 22.18 21.30 22.18 0.0M
2023-09-12 20.40 20.73 20.40 20.53 0.0M
2023-09-11 20.88 20.96 20.55 20.89 0.0M
2023-09-08 21.10 21.10 20.92 21.01 0.0M
2023-09-07 21.43 21.56 21.26 21.48 0.0M
2023-09-06 21.96 22.26 21.60 21.77 0.0M
2023-09-05 22.93 22.93 22.30 22.51 0.0M
2023-09-01 24.27 24.27 23.57 23.69 0.0M
2023-08-31 23.14 23.14 22.95 23.12 0.0M
2023-08-30 23.49 23.57 23.25 23.57 0.0M
2023-08-29 24.64 24.76 24.41 24.41 0.0M
2023-08-28 23.77 24.13 23.77 24.09 0.0M
2023-08-25 23.74 23.89 23.59 23.89 0.0M
2023-08-24 23.70 23.91 23.70 23.83 0.0M
2023-08-23 23.67 23.70 23.48 23.48 0.0M
2023-08-22 23.27 23.27 22.97 23.01 0.0M
2023-08-21 22.34 22.52 22.34 22.46 0.0M
2023-08-18 22.81 22.81 22.50 22.73 0.0M
2023-08-17 23.25 23.50 23.00 23.21 0.0M
2023-08-16 23.81 24.08 23.81 23.95 0.0M
2023-08-15 23.89 24.24 23.61 23.94 0.0M
2023-08-14 24.21 24.54 24.04 24.29 0.0M
2023-08-11 24.64 24.64 24.51 24.51 0.0M
2023-08-10 24.44 25.00 24.29 24.50 0.0M
2023-08-09 26.43 26.64 25.72 25.89 0.0M
2023-08-08 26.20 26.45 26.10 26.45 0.0M
2023-08-07 26.08 26.26 25.84 26.00 0.0M
2023-08-04 26.52 26.69 26.39 26.39 0.0M
2023-08-03 26.29 26.32 25.98 26.14 0.0M
2023-08-02 26.33 26.33 26.12 26.29 0.0M
2023-08-01 26.64 26.80 26.60 26.65 0.0M
2023-07-31 26.96 27.33 26.73 26.85 0.0M
2023-07-28 26.77 26.77 26.45 26.60 0.0M
2023-07-27 27.69 27.69 27.00 27.12 0.0M
2023-07-26 28.43 28.61 28.26 28.50 0.0M
2023-07-25 28.28 28.51 28.25 28.34 0.0M
2023-07-24 27.97 28.25 27.97 27.97 0.0M
2023-07-21 27.61 28.13 27.61 27.79 0.0M
2023-07-20 28.08 28.42 27.84 27.84 0.0M
2023-07-19 28.65 28.65 28.15 28.46 0.0M
2023-07-18 27.68 28.13 27.68 28.07 0.0M
2023-07-17 27.44 27.66 27.24 27.24 0.0M
2023-07-14 27.79 27.79 27.35 27.62 0.0M
2023-07-13 28.01 28.18 27.82 28.06 0.0M
2023-07-12 27.46 27.64 27.25 27.64 0.0M
2023-07-11 26.49 26.62 26.42 26.51 0.0M
2023-07-10 26.05 26.11 25.62 25.99 0.0M
2023-07-07 25.56 26.25 25.56 26.25 0.0M
2023-07-06 26.11 26.11 25.60 25.68 0.0M
2023-07-05 26.17 26.50 25.96 26.11 0.0M
2023-07-03 25.97 26.54 25.97 26.41 0.0M
2023-06-30 26.85 26.85 26.36 26.49 0.0M
2023-06-29 26.16 26.34 25.99 25.99 0.0M
2023-06-28 26.33 26.56 26.20 26.26 0.0M
2023-06-27 26.23 26.29 26.02 26.03 0.0M
2023-06-26 26.63 26.63 25.90 25.90 0.0M
2023-06-23 26.68 26.68 26.00 26.26 0.0M
2023-06-22 28.23 28.45 27.50 27.72 0.0M
2023-06-21 27.63 27.79 27.34 27.79 0.0M
2023-06-20 27.77 28.06 27.73 27.80 0.0M
2023-06-16 28.40 28.51 28.09 28.32 0.0M
2023-06-15 27.68 28.10 27.68 28.10 0.0M
2023-06-14 28.42 28.45 28.16 28.16 0.0M
2023-06-13 27.87 28.17 27.87 28.12 0.0M
2023-06-12 28.45 28.48 28.21 28.39 0.0M
2023-06-09 28.97 28.97 28.53 28.61 0.0M
2023-06-08 29.17 29.29 28.94 29.21 0.0M
2023-06-07 29.58 29.89 29.58 29.75 0.0M
2023-06-06 29.14 29.75 29.14 29.62 0.0M
2023-06-05 28.71 29.45 28.71 28.87 0.0M
2023-06-02 29.43 29.53 29.22 29.37 0.0M
2023-06-01 29.26 29.38 29.04 29.38 0.0M
2023-05-31 28.50 28.63 28.11 28.55 0.0M
2023-05-30 29.12 29.12 28.66 28.69 0.0M
2023-05-26 29.23 29.23 28.60 28.73 0.0M
2023-05-25 29.25 29.35 29.02 29.13 0.0M
2023-05-24 28.50 28.93 28.50 28.63 0.0M
2023-05-23 29.44 29.44 29.00 29.00 0.0M
2023-05-22 30.11 30.34 30.05 30.06 0.0M
2023-05-19 29.72 30.43 29.46 29.77 0.0M
2023-05-18 29.80 30.29 29.30 29.40 0.0M
2023-05-17 29.78 30.52 29.78 30.52 0.0M
2023-05-16 30.55 30.81 30.41 30.41 0.0M
2023-05-15 30.48 30.68 30.10 30.12 0.0M
2023-05-12 29.35 30.01 29.35 29.70 0.0M
2023-05-11 28.38 28.51 28.19 28.41 0.0M
2023-05-10 29.35 29.70 29.35 29.70 0.0M
2023-05-09 28.65 28.80 28.34 28.60 0.0M
2023-05-08 28.52 28.68 28.48 28.67 0.0M
2023-05-05 28.08 28.45 28.08 28.45 0.0M
2023-05-04 27.91 28.18 27.88 27.93 0.0M
2023-05-03 27.61 27.61 27.33 27.50 0.0M
2023-05-02 27.63 27.63 27.19 27.19 0.0M
2023-05-01 28.27 28.27 27.30 27.60 0.0M
2023-04-28 27.37 27.70 27.37 27.59 0.0M
2023-04-27 27.20 27.62 27.20 27.52 0.0M
2023-04-26 27.00 27.00 26.35 26.61 0.0M
2023-04-25 27.35 27.35 27.09 27.09 0.0M
2023-04-24 27.83 28.08 27.80 27.80 0.0M
2023-04-21 27.57 27.65 27.42 27.65 0.0M
2023-04-20 27.16 27.60 26.86 27.48 0.0M
2023-04-19 27.94 28.39 27.94 28.39 0.0M
2023-04-18 28.47 28.54 28.36 28.49 0.0M
2023-04-17 28.32 28.40 28.04 28.20 0.0M
2023-04-14 28.64 29.86 28.53 28.65 0.0M
2023-04-13 28.75 28.87 28.65 28.78 0.0M
2023-04-12 28.91 29.11 28.75 28.75 0.0M
2023-04-11 28.34 28.43 27.99 28.43 0.0M
2023-04-10 29.51 29.51 28.59 28.79 0.0M
2023-04-06 28.38 29.26 28.33 28.82 0.0M
2023-04-05 29.10 29.10 28.78 28.78 0.0M
2023-04-04 29.20 29.20 28.89 29.13 0.0M
2023-04-03 29.44 29.72 29.36 29.53 0.0M
2023-03-31 28.99 29.10 28.94 28.96 0.0M
2023-03-30 28.90 29.08 28.84 28.86 0.0M
2023-03-29 27.18 27.50 27.18 27.50 0.0M
2023-03-28 26.81 27.33 26.81 27.11 0.0M
2023-03-27 27.41 27.66 27.16 27.19 0.0M
2023-03-24 27.27 27.27 26.80 26.95 0.0M
2023-03-23 28.35 28.70 28.01 28.13 0.0M
2023-03-22 28.40 28.69 28.29 28.69 0.0M
2023-03-21 29.07 29.18 28.46 28.60 0.0M
2023-03-20 28.01 28.20 27.96 27.99 0.0M
2023-03-17 27.49 27.49 27.00 27.25 0.0M
2023-03-16 27.95 28.25 27.62 27.86 0.0M
2023-03-15 28.40 28.40 27.50 28.05 0.0M
2023-03-14 30.41 30.41 29.85 30.03 0.0M
2023-03-13 28.14 28.89 28.00 28.89 0.0M
2023-03-10 29.80 29.80 28.92 28.92 0.0M
2023-03-09 29.55 30.11 29.51 29.74 0.0M
2023-03-08 28.80 29.17 28.74 29.00 0.0M
2023-03-07 29.52 29.52 28.74 28.89 0.0M
2023-03-06 29.37 29.74 29.37 29.74 0.0M
2023-03-03 29.04 29.04 28.88 28.88 0.0M
2023-03-02 29.35 29.36 29.00 29.08 0.0M
2023-03-01 29.68 29.92 29.68 29.73 0.0M
2023-02-28 28.35 28.75 28.35 28.52 0.0M
2023-02-27 28.25 28.25 28.05 28.13 0.0M
2023-02-24 28.47 28.47 27.99 28.16 0.0M
2023-02-23 28.86 28.89 28.43 28.43 0.0M
2023-02-22 28.26 28.32 28.00 28.09 0.0M
2023-02-21 29.38 29.38 28.86 29.02 0.0M
2023-02-17 29.44 29.50 29.27 29.50 0.0M
2023-02-16 29.28 29.62 29.27 29.60 0.0M
2023-02-15 29.84 29.87 29.72 29.87 0.0M
2023-02-14 29.78 30.09 29.78 30.09 0.0M
2023-02-13 30.04 30.66 30.04 30.46 0.0M
2023-02-10 30.85 30.85 30.35 30.63 0.0M
2023-02-09 30.76 31.18 30.72 30.93 0.0M
2023-02-08 30.32 30.63 29.84 29.84 0.0M
2023-02-07 28.87 28.87 28.54 28.87 0.0M
2023-02-06 28.70 29.14 28.70 28.92 0.0M
2023-02-03 28.81 29.53 28.81 29.07 0.0M
2023-02-02 30.00 30.30 29.82 29.93 0.0M
2023-02-01 28.97 29.40 28.83 29.24 0.0M
2023-01-31 29.03 29.13 28.73 28.99 0.0M
2023-01-30 28.06 28.43 28.06 28.20 0.1M
2023-01-27 28.06 28.20 27.80 28.20 0.0M
2023-01-26 28.80 29.11 28.56 29.10 0.0M
2023-01-25 29.09 29.09 28.80 28.99 0.0M
2023-01-24 29.48 29.65 29.37 29.63 0.0M
2023-01-23 29.22 29.77 29.22 29.53 0.0M
2023-01-20 29.03 29.78 29.03 29.54 0.0M
2023-01-19 29.39 29.49 29.04 29.15 0.0M
2023-01-18 30.72 30.72 30.18 30.20 0.0M
2023-01-17 30.73 31.32 30.73 30.92 0.0M
2023-01-13 30.99 31.61 30.99 31.32 0.0M
2023-01-12 31.16 31.29 30.76 31.24 0.1M
2023-01-11 29.81 31.00 29.81 30.67 0.0M
2023-01-10 28.77 28.77 28.41 28.52 0.0M
2023-01-09 29.70 29.70 28.97 28.97 0.0M
2023-01-06 28.28 29.17 27.79 28.86 0.0M
2023-01-05 27.74 27.74 27.53 27.56 0.0M
2023-01-04 28.50 28.50 27.36 27.36 0.0M
2023-01-03 28.47 28.51 28.08 28.22 0.0M