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
2024-12-31 13.47 13.86 13.34 13.51 0.0M
2024-12-30 13.80 13.82 13.51 13.62 0.0M
2024-12-27 13.78 13.95 13.66 13.80 0.0M
2024-12-26 13.75 14.02 13.71 13.92 0.0M
2024-12-24 13.29 13.75 13.29 13.75 0.0M
2024-12-23 13.49 13.80 13.49 13.69 0.0M
2024-12-20 13.25 13.41 13.08 13.28 0.0M
2024-12-19 13.28 13.54 13.28 13.54 0.0M
2024-12-18 13.69 13.79 13.33 13.33 0.0M
2024-12-17 12.97 13.28 12.97 13.13 0.0M
2024-12-16 13.08 13.50 13.08 13.41 0.0M
2024-12-13 13.48 13.57 13.27 13.38 0.0M
2024-12-12 13.77 13.77 13.46 13.50 0.0M
2024-12-11 14.06 14.06 13.67 13.93 0.0M
2024-12-10 14.42 14.42 14.12 14.21 0.0M
2024-12-09 14.13 14.54 14.13 14.43 0.0M
2024-12-06 13.63 13.88 13.63 13.77 0.0M
2024-12-05 13.87 13.87 13.54 13.80 0.0M
2024-12-04 13.76 13.85 13.40 13.53 0.0M
2024-12-03 15.11 15.26 14.97 15.13 0.0M
2024-12-02 15.54 15.73 15.36 15.52 0.0M
2024-11-29 15.30 15.59 15.30 15.52 0.0M
2024-11-27 14.54 14.83 14.54 14.78 0.0M
2024-11-26 14.38 14.38 13.98 13.98 0.0M
2024-11-25 14.29 14.64 14.29 14.48 0.0M
2024-11-22 13.82 13.82 13.56 13.77 0.0M
2024-11-21 13.71 13.97 13.71 13.97 0.0M
2024-11-20 14.08 14.22 14.04 14.15 0.0M
2024-11-19 13.81 14.06 13.78 14.02 0.0M
2024-11-18 14.39 14.39 13.96 14.22 0.0M
2024-11-15 14.69 15.06 14.58 14.69 0.0M
2024-11-14 14.12 14.29 13.92 14.09 0.0M
2024-11-13 14.00 14.21 14.00 14.20 0.0M
2024-11-12 14.50 14.50 14.05 14.17 0.0M
2024-11-11 15.03 15.03 14.60 14.75 0.4M
2024-11-08 15.56 15.56 14.91 15.09 0.0M
2024-11-07 15.64 15.74 15.38 15.38 0.0M
2024-11-06 15.39 15.39 14.78 15.13 0.0M
2024-11-05 17.69 17.69 17.32 17.36 0.0M
2024-11-04 19.70 20.00 19.59 19.63 0.0M
2024-11-01 19.25 19.54 19.06 19.30 0.0M
2024-10-31 18.75 18.79 18.72 18.73 0.0M
2024-10-30 18.45 18.91 18.45 18.64 0.0M
2024-10-29 18.77 18.77 18.36 18.50 0.0M
2024-10-28 18.94 19.24 18.94 19.08 0.0M
2024-10-25 19.06 19.09 18.96 19.06 0.0M
2024-10-24 19.14 19.14 18.73 18.85 0.0M
2024-10-23 18.17 18.56 18.17 18.47 0.0M
2024-10-22 18.88 18.88 18.47 18.72 0.0M
2024-10-21 19.05 19.05 18.54 18.71 0.0M
2024-10-18 18.79 18.98 18.79 18.98 0.0M
2024-10-17 19.04 19.04 18.87 18.87 0.0M
2024-10-16 18.25 18.63 18.25 18.37 0.0M
2024-10-15 18.69 18.69 18.13 18.20 0.0M
2024-10-14 19.58 19.58 19.06 19.06 0.0M
2024-10-11 19.63 19.99 19.62 19.97 0.0M
2024-10-10 20.13 20.13 19.59 19.74 0.0M
2024-10-09 20.48 20.58 20.32 20.58 0.0M
2024-10-08 20.59 20.80 20.22 20.22 0.0M
2024-10-07 20.45 20.82 20.31 20.80 0.0M
2024-10-04 20.35 20.61 20.29 20.29 0.0M
2024-10-03 20.37 20.39 20.14 20.21 0.0M
2024-10-02 20.30 20.74 20.27 20.74 0.0M
2024-10-01 20.97 21.11 20.80 21.07 0.0M
2024-09-30 21.73 22.19 21.53 21.60 0.0M
2024-09-27 22.39 22.57 22.37 22.45 0.0M
2024-09-26 22.75 22.75 22.42 22.68 0.2M
2024-09-25 23.25 23.25 22.70 22.88 0.0M
2024-09-24 23.92 23.92 23.20 23.20 0.0M
2024-09-23 23.39 23.98 23.39 23.77 0.0M
2024-09-20 23.81 23.85 23.55 23.69 0.0M
2024-09-19 24.21 24.25 24.06 24.25 0.0M
2024-09-18 24.00 24.50 24.00 24.19 0.0M
2024-09-17 24.10 24.27 24.07 24.22 0.0M
2024-09-16 23.73 23.77 23.34 23.65 0.0M
2024-09-13 23.72 24.23 23.72 24.23 0.0M
2024-09-12 23.10 23.10 22.97 23.06 0.0M
2024-09-11 22.81 23.14 22.81 22.87 0.0M
2024-09-10 22.08 22.10 22.00 22.06 0.0M
2024-09-09 21.99 22.14 21.79 21.89 0.0M
2024-09-06 22.33 22.33 21.36 21.52 0.0M
2024-09-05 22.88 22.90 22.71 22.74 0.0M
2024-09-04 22.45 22.69 22.45 22.69 0.0M
2024-09-03 22.81 22.85 22.48 22.48 0.0M
2024-08-30 22.87 22.97 22.74 22.97 0.0M
2024-08-29 22.61 22.77 22.54 22.54 0.0M
2024-08-28 22.76 22.76 22.44 22.44 0.0M
2024-08-27 23.02 23.02 22.76 22.87 0.0M
2024-08-26 23.07 23.07 22.82 23.01 0.0M
2024-08-23 23.02 23.20 22.89 23.20 0.3M
2024-08-22 23.08 23.08 22.69 22.69 0.0M
2024-08-21 23.19 23.19 22.89 22.99 0.0M
2024-08-20 23.24 23.34 23.12 23.12 0.0M
2024-08-19 23.97 24.00 23.80 23.80 0.0M
2024-08-16 23.41 23.61 23.32 23.49 0.0M
2024-08-15 23.38 23.65 23.26 23.50 0.0M
2024-08-14 23.25 23.25 22.77 22.77 0.0M
2024-08-13 22.91 23.25 22.81 23.25 0.0M
2024-08-12 23.08 23.08 22.25 22.25 0.0M
2024-08-09 24.39 24.39 23.94 24.18 0.0M
2024-08-08 24.20 24.32 23.89 23.91 0.0M
2024-08-07 24.51 24.78 24.48 24.48 0.0M
2024-08-06 23.69 23.69 23.48 23.59 0.0M
2024-08-05 23.22 23.22 22.51 23.06 0.0M
2024-08-02 24.30 24.41 24.12 24.18 0.0M
2024-08-01 24.82 25.00 24.17 24.17 0.0M
2024-07-31 24.73 24.87 24.59 24.69 0.0M
2024-07-30 24.13 24.30 23.56 23.56 0.0M
2024-07-29 23.77 23.96 23.77 23.93 0.0M
2024-07-26 23.51 23.62 23.24 23.24 0.0M
2024-07-25 23.54 23.59 23.11 23.59 0.0M
2024-07-24 23.22 23.41 23.11 23.41 0.0M
2024-07-23 23.08 23.11 21.55 22.90 0.0M
2024-07-22 23.17 23.53 23.08 23.08 0.0M
2024-07-19 23.32 23.32 23.09 23.09 0.0M
2024-07-18 22.34 22.52 22.19 22.19 0.0M
2024-07-17 22.54 22.60 22.10 22.27 0.0M
2024-07-16 22.71 22.72 22.33 22.33 0.0M
2024-07-15 23.79 23.79 22.85 23.09 0.0M
2024-07-12 24.39 24.74 24.39 24.63 0.0M
2024-07-11 24.00 24.08 23.75 23.82 0.0M
2024-07-10 23.39 23.75 23.39 23.66 0.0M
2024-07-09 23.42 23.68 23.03 23.36 0.0M
2024-07-08 23.98 23.98 23.44 23.72 0.0M
2024-07-05 24.12 24.12 23.65 23.82 0.0M
2024-07-03 22.91 23.87 22.70 23.87 0.0M
2024-07-02 23.31 23.31 22.82 23.14 0.0M
2024-07-01 23.83 23.83 23.16 23.41 0.0M
2024-06-28 23.35 23.43 22.91 22.91 0.0M
2024-06-27 24.51 24.51 23.77 23.84 0.0M
2024-06-26 24.91 25.17 24.91 25.13 0.0M
2024-06-25 25.08 25.63 24.91 25.29 0.0M
2024-06-24 25.82 26.05 25.65 25.68 0.0M
2024-06-21 25.40 25.49 25.30 25.30 0.0M
2024-06-20 25.30 25.99 25.30 25.87 0.0M
2024-06-18 24.99 25.55 24.99 25.44 0.0M
2024-06-17 25.59 25.78 25.03 25.22 0.0M
2024-06-14 26.34 26.58 26.15 26.27 0.0M
2024-06-13 27.66 27.66 26.74 26.74 0.0M
2024-06-12 27.02 27.14 26.87 26.87 0.0M
2024-06-11 26.16 26.72 26.16 26.72 0.0M
2024-06-10 25.89 26.92 25.89 26.73 0.0M
2024-06-07 27.33 27.62 27.12 27.12 0.0M
2024-06-06 27.89 28.05 27.67 28.01 0.0M
2024-06-05 28.56 28.85 28.48 28.48 0.0M
2024-06-04 28.11 28.11 28.11 28.11 0.0M
2024-06-03 28.45 28.61 28.14 28.37 0.0M
2024-05-31 28.15 28.34 27.75 27.91 0.0M
2024-05-30 28.29 28.35 28.29 28.35 0.0M
2024-05-29 28.46 28.46 28.08 28.08 0.0M
2024-05-28 29.38 29.69 29.19 29.43 0.0M
2024-05-24 27.56 27.79 27.35 27.53 0.0M
2024-05-23 28.01 28.27 27.80 27.82 0.0M
2024-05-22 27.82 27.82 27.75 27.77 0.0M
2024-05-21 28.29 28.40 28.06 28.16 0.1M
2024-05-20 29.00 29.00 28.07 28.18 0.0M
2024-05-17 28.39 28.39 28.03 28.03 0.0M
2024-05-16 29.11 29.25 28.81 28.81 0.0M
2024-05-15 28.89 28.94 28.70 28.76 0.0M
2024-05-14 27.97 28.40 27.97 28.40 0.0M
2024-05-13 27.60 28.00 27.54 27.77 0.0M
2024-05-10 27.90 27.90 27.10 27.10 0.0M
2024-05-09 26.05 27.65 26.05 27.35 0.0M
2024-05-08 27.21 27.60 27.02 27.55 0.0M
2024-05-07 27.61 27.61 27.00 27.13 0.0M
2024-05-06 26.80 26.80 26.14 26.33 0.0M
2024-05-03 26.82 26.82 25.88 26.25 0.0M
2024-05-02 25.55 26.02 25.55 25.84 0.0M
2024-05-01 25.58 27.30 24.90 27.05 0.0M
2024-04-30 26.34 27.17 26.34 27.13 0.0M
2024-04-29 26.59 26.68 26.08 26.50 0.0M
2024-04-26 26.98 26.98 26.01 26.01 0.0M
2024-04-25 25.94 25.94 25.57 25.69 0.0M
2024-04-24 26.16 26.35 26.04 26.04 0.0M
2024-04-23 26.05 26.86 26.05 26.50 0.0M
2024-04-22 25.84 26.32 25.84 26.14 0.0M
2024-04-19 25.61 25.61 25.04 25.47 0.0M
2024-04-18 24.89 25.47 24.89 25.28 0.0M
2024-04-17 25.44 25.44 24.95 25.07 0.0M
2024-04-16 25.15 25.50 25.15 25.36 0.1M
2024-04-15 25.97 25.97 25.39 25.39 0.0M
2024-04-12 26.00 26.00 25.39 25.54 0.0M
2024-04-11 26.67 26.67 25.81 26.15 0.0M
2024-04-10 26.30 26.30 25.73 25.75 0.0M
2024-04-09 27.50 27.50 26.86 26.86 0.0M
2024-04-08 26.88 26.88 26.49 26.69 0.0M
2024-04-05 26.16 26.32 26.01 26.28 0.0M
2024-04-04 26.50 26.81 26.15 26.59 0.0M
2024-04-03 26.24 26.73 26.24 26.73 0.0M
2024-04-02 27.06 27.06 26.85 26.95 0.0M
2024-04-01 28.00 28.00 27.04 27.52 0.0M
2024-03-28 29.08 29.08 27.12 27.58 0.0M
2024-03-27 27.76 28.10 27.65 27.90 0.0M
2024-03-26 29.04 29.04 28.34 28.50 0.0M
2024-03-25 28.91 29.17 28.76 28.97 0.0M
2024-03-22 29.46 29.46 28.90 29.12 0.0M
2024-03-21 28.91 29.12 28.59 28.59 0.0M
2024-03-20 28.41 28.74 28.15 28.41 0.0M
2024-03-19 28.46 28.46 28.09 28.26 0.0M
2024-03-18 28.23 28.23 27.73 27.90 0.0M
2024-03-15 27.68 27.68 27.33 27.42 0.0M
2024-03-14 28.45 28.53 28.16 28.24 0.0M
2024-03-13 27.30 28.50 27.30 28.21 0.0M
2024-03-12 28.95 28.95 28.49 28.49 0.0M
2024-03-11 28.31 28.73 28.31 28.57 0.0M
2024-03-08 28.89 28.89 28.30 28.44 0.0M
2024-03-07 29.00 29.00 28.79 28.91 0.0M
2024-03-06 28.53 28.56 28.42 28.42 0.0M
2024-03-05 28.41 28.60 28.18 28.37 0.0M
2024-03-04 28.86 28.86 28.39 28.46 0.0M
2024-03-01 28.49 28.79 28.43 28.76 0.0M
2024-02-29 28.44 28.44 27.59 27.90 0.0M
2024-02-28 27.09 27.48 26.86 27.20 0.0M
2024-02-27 26.57 26.74 26.46 26.68 0.0M
2024-02-26 26.02 26.40 26.02 26.38 0.0M
2024-02-23 25.68 26.00 25.63 25.73 0.0M
2024-02-22 26.59 26.59 26.22 26.22 0.0M
2024-02-21 26.56 26.75 26.52 26.75 0.0M
2024-02-20 26.80 26.80 26.39 26.39 0.0M
2024-02-16 27.01 27.44 27.01 27.25 0.0M
2024-02-15 27.37 27.52 27.21 27.52 0.0M
2024-02-14 27.21 27.25 27.01 27.22 0.0M
2024-02-13 27.05 27.50 26.98 27.00 0.0M
2024-02-12 28.11 28.13 27.84 28.10 0.0M
2024-02-09 27.92 28.03 27.60 27.89 0.0M
2024-02-08 28.90 28.90 28.19 28.19 0.0M
2024-02-07 28.63 29.15 28.63 28.87 0.0M
2024-02-06 27.32 27.39 26.74 27.04 0.0M
2024-02-05 27.10 27.48 26.60 26.92 0.0M
2024-02-02 28.01 28.28 27.79 27.94 0.0M
2024-02-01 28.44 28.73 27.98 28.17 0.0M
2024-01-31 28.43 29.00 28.09 28.09 0.0M
2024-01-30 28.42 28.47 28.14 28.30 0.0M
2024-01-29 28.69 28.73 28.61 28.67 0.0M
2024-01-26 29.00 29.03 28.77 28.90 0.0M
2024-01-25 28.84 28.84 28.23 28.51 0.0M
2024-01-24 29.19 29.19 28.43 28.80 0.0M
2024-01-23 28.53 28.63 27.97 28.29 0.0M
2024-01-22 27.62 28.44 27.62 27.95 0.0M
2024-01-19 27.14 27.62 27.14 27.31 0.0M
2024-01-18 27.48 27.74 27.48 27.66 0.0M
2024-01-17 27.54 27.54 27.11 27.30 0.0M
2024-01-16 28.44 28.52 28.09 28.25 0.0M
2024-01-12 29.57 29.68 29.27 29.30 0.0M
2024-01-11 30.00 30.05 29.28 29.32 0.0M
2024-01-10 30.12 30.12 29.61 29.61 0.0M
2024-01-09 30.37 30.57 30.16 30.16 0.0M
2024-01-08 30.22 30.22 29.70 29.79 0.0M
2024-01-05 29.54 30.11 29.54 29.62 0.0M
2024-01-04 29.60 30.14 29.58 29.81 0.0M
2024-01-03 29.91 29.91 29.56 29.84 0.0M
2024-01-02 31.11 31.11 30.47 30.58 0.0M