Vestas Wind Systems AS

VWDRY
🏛️ usa →
6.34
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 9.67 9.71 9.58 9.60 0.1M
2022-12-29 9.65 9.74 9.64 9.68 0.2M
2022-12-28 9.48 9.50 9.37 9.44 0.1M
2022-12-27 9.58 9.59 9.50 9.55 0.2M
2022-12-23 9.34 9.45 9.26 9.39 0.2M
2022-12-22 9.31 9.31 9.19 9.29 0.2M
2022-12-21 9.20 9.23 9.12 9.12 0.2M
2022-12-20 9.07 9.17 8.99 8.99 0.2M
2022-12-19 9.35 9.40 9.22 9.23 0.2M
2022-12-16 9.23 9.34 9.10 9.13 0.1M
2022-12-15 9.55 9.66 9.46 9.50 0.1M
2022-12-14 9.78 9.83 9.65 9.76 0.1M
2022-12-13 9.72 9.86 9.64 9.67 0.2M
2022-12-12 9.43 9.58 9.43 9.57 0.2M
2022-12-09 9.44 9.55 9.40 9.46 0.5M
2022-12-08 8.91 9.01 8.87 8.94 0.4M
2022-12-07 8.70 8.77 8.62 8.65 0.2M
2022-12-06 8.82 8.83 8.64 8.70 0.3M
2022-12-05 8.95 8.98 8.75 8.79 0.2M
2022-12-02 8.46 8.69 8.46 8.67 0.1M
2022-12-01 8.57 8.59 8.41 8.46 0.2M
2022-11-30 8.48 8.53 8.22 8.45 0.8M
2022-11-29 8.11 8.11 8.01 8.04 1.1M
2022-11-28 8.16 8.19 7.98 8.01 1.0M
2022-11-25 8.24 8.28 8.21 8.25 0.8M
2022-11-23 7.96 8.25 7.96 8.18 1.2M
2022-11-22 7.98 8.02 7.91 7.93 1.2M
2022-11-21 7.68 7.78 7.68 7.73 2.3M
2022-11-18 8.00 8.04 7.90 7.90 4.5M
2022-11-17 7.99 8.12 7.95 8.04 2.0M
2022-11-16 8.27 8.28 7.99 8.01 2.0M
2022-11-15 8.42 8.48 8.17 8.24 2.0M
2022-11-14 8.11 8.17 8.02 8.02 2.4M
2022-11-11 8.32 8.44 8.25 8.38 1.1M
2022-11-10 8.08 8.54 8.08 8.40 0.9M
2022-11-09 7.43 7.53 7.40 7.40 0.2M
2022-11-08 7.40 7.59 7.40 7.52 0.4M
2022-11-07 7.08 7.25 7.02 7.25 0.6M
2022-11-04 6.88 6.95 6.77 6.89 0.2M
2022-11-03 6.96 7.08 6.90 6.91 0.4M
2022-11-02 6.80 7.01 6.73 6.75 0.3M
2022-11-01 6.63 6.68 6.53 6.59 0.4M
2022-10-31 6.51 6.62 6.45 6.50 0.6M
2022-10-28 6.60 6.64 6.54 6.64 0.5M
2022-10-27 6.69 6.78 6.67 6.67 0.3M
2022-10-26 6.56 6.82 6.56 6.74 0.3M
2022-10-25 6.16 6.38 6.15 6.37 0.5M
2022-10-24 6.27 6.33 6.23 6.32 0.3M
2022-10-21 6.04 6.23 6.04 6.21 0.5M
2022-10-20 6.11 6.23 6.05 6.10 0.4M
2022-10-19 6.26 6.28 6.13 6.24 0.3M
2022-10-18 6.42 6.44 6.28 6.31 0.5M
2022-10-17 6.12 6.21 6.12 6.17 0.4M
2022-10-14 6.20 6.20 5.98 5.99 0.4M
2022-10-13 5.72 6.01 5.69 5.97 0.5M
2022-10-12 5.77 5.83 5.70 5.79 0.2M
2022-10-11 5.76 5.89 5.74 5.77 0.7M
2022-10-10 6.04 6.04 5.86 5.90 0.4M
2022-10-07 6.10 6.12 5.92 5.94 0.5M
2022-10-06 6.24 6.31 6.10 6.10 0.3M
2022-10-05 6.25 6.40 6.20 6.35 0.3M
2022-10-04 6.49 6.62 6.47 6.59 0.7M
2022-10-03 5.92 6.24 5.86 6.18 0.4M
2022-09-30 6.03 6.22 6.02 6.09 0.7M
2022-09-29 6.18 6.18 6.00 6.05 0.6M
2022-09-28 6.36 6.44 6.29 6.42 0.6M
2022-09-27 6.45 6.52 6.22 6.26 0.7M
2022-09-26 6.32 6.45 6.24 6.29 0.4M
2022-09-23 6.47 6.54 6.38 6.46 0.3M
2022-09-22 6.66 6.66 6.56 6.58 0.3M
2022-09-21 6.86 6.97 6.77 6.79 0.4M
2022-09-20 6.64 6.76 6.60 6.69 0.5M
2022-09-19 6.97 7.07 6.85 6.94 0.5M
2022-09-16 7.12 7.29 7.09 7.26 0.4M
2022-09-15 7.54 7.59 7.45 7.49 0.2M
2022-09-14 7.66 7.76 7.63 7.73 0.2M
2022-09-13 7.89 7.94 7.70 7.75 0.2M
2022-09-12 8.30 8.34 8.23 8.30 0.3M
2022-09-09 8.15 8.29 8.12 8.17 0.1M
2022-09-08 7.82 8.12 7.82 8.07 0.2M
2022-09-07 7.76 7.99 7.76 7.98 0.3M
2022-09-06 7.94 7.96 7.68 7.71 0.3M
2022-09-02 7.96 8.05 7.80 7.80 0.3M
2022-09-01 7.88 7.89 7.73 7.82 0.3M
2022-08-31 8.37 8.42 8.29 8.29 0.2M
2022-08-30 8.39 8.42 8.22 8.31 0.3M
2022-08-29 8.25 8.30 8.14 8.18 0.3M
2022-08-26 8.57 8.60 8.33 8.35 0.3M
2022-08-25 8.56 8.61 8.52 8.61 0.7M
2022-08-24 8.26 8.43 8.25 8.38 0.9M
2022-08-23 8.31 8.39 8.26 8.28 0.7M
2022-08-22 8.28 8.36 8.25 8.31 0.6M
2022-08-19 8.68 8.68 8.36 8.45 3.9M
2022-08-18 8.79 8.80 8.57 8.66 1.7M
2022-08-17 8.82 8.91 8.74 8.85 1.4M
2022-08-16 8.59 8.61 8.49 8.55 2.9M
2022-08-15 8.78 8.83 8.61 8.67 2.3M
2022-08-12 8.84 8.90 8.79 8.86 2.1M
2022-08-11 9.17 9.26 9.04 9.06 4.2M
2022-08-10 9.29 9.31 8.93 8.95 3.8M
2022-08-09 8.26 8.31 8.14 8.28 0.5M
2022-08-08 8.57 8.67 8.38 8.41 0.9M
2022-08-05 8.77 8.87 8.54 8.69 1.8M
2022-08-04 8.65 8.70 8.57 8.63 0.2M
2022-08-03 8.41 8.43 8.31 8.39 0.2M
2022-08-02 8.40 8.59 8.40 8.49 0.2M
2022-08-01 8.40 8.50 8.38 8.41 0.4M
2022-07-29 8.50 8.67 8.49 8.65 2.0M
2022-07-28 8.51 8.60 8.39 8.49 0.7M
2022-07-27 7.12 7.39 7.12 7.37 0.2M
2022-07-26 7.34 7.34 7.20 7.22 0.2M
2022-07-25 7.85 7.85 7.72 7.73 0.5M
2022-07-22 7.93 8.00 7.84 7.87 0.2M
2022-07-21 7.59 7.67 7.58 7.65 0.2M
2022-07-20 7.63 7.78 7.63 7.67 0.2M
2022-07-19 7.56 7.64 7.53 7.60 0.4M
2022-07-18 7.52 7.57 7.43 7.48 0.3M
2022-07-15 7.29 7.32 7.08 7.27 0.3M
2022-07-14 7.43 7.57 7.41 7.54 0.3M
2022-07-13 7.40 7.78 7.40 7.72 0.3M
2022-07-12 7.89 7.93 7.77 7.80 0.3M
2022-07-11 7.97 8.00 7.67 7.69 0.4M
2022-07-08 7.55 7.76 7.51 7.72 0.3M
2022-07-07 7.39 7.56 7.36 7.56 0.4M
2022-07-06 7.16 7.24 7.12 7.18 0.7M
2022-07-05 7.05 7.25 7.03 7.24 0.3M
2022-07-01 7.14 7.23 7.05 7.22 0.3M
2022-06-30 7.02 7.06 6.88 7.01 0.3M
2022-06-29 7.52 7.53 7.33 7.36 0.3M
2022-06-28 7.81 7.91 7.72 7.74 0.4M
2022-06-27 7.89 7.96 7.80 7.88 0.5M
2022-06-24 7.72 7.86 7.71 7.86 0.5M
2022-06-23 7.87 7.96 7.79 7.92 0.6M
2022-06-22 8.15 8.27 8.14 8.19 0.6M
2022-06-21 8.06 8.23 8.06 8.10 0.9M
2022-06-17 7.59 7.67 7.50 7.60 0.4M
2022-06-16 7.49 7.66 7.44 7.62 0.4M
2022-06-15 7.49 7.68 7.43 7.64 0.5M
2022-06-14 7.59 7.81 7.37 7.66 1.0M
2022-06-13 7.81 7.86 7.56 7.59 0.6M
2022-06-10 8.22 8.27 8.17 8.23 0.5M
2022-06-09 8.58 8.58 8.38 8.38 0.3M
2022-06-08 8.67 8.76 8.63 8.63 0.2M
2022-06-07 8.53 8.72 8.52 8.69 0.5M
2022-06-06 8.29 8.49 8.29 8.40 0.4M
2022-06-03 8.37 8.44 8.31 8.34 0.8M
2022-06-02 8.38 8.50 8.35 8.50 0.6M
2022-06-01 8.49 8.50 8.30 8.32 0.3M
2022-05-31 8.63 8.63 8.42 8.43 0.7M
2022-05-27 8.05 8.40 8.05 8.38 0.3M
2022-05-26 8.10 8.24 8.05 8.11 0.4M
2022-05-25 7.96 8.06 7.95 8.04 0.6M
2022-05-24 8.30 8.35 8.03 8.07 1.2M
2022-05-23 7.73 7.88 7.70 7.83 0.6M
2022-05-20 7.31 7.38 7.25 7.38 0.8M
2022-05-19 7.35 7.52 7.32 7.44 0.6M
2022-05-18 7.26 7.32 7.14 7.15 0.5M
2022-05-17 7.20 7.22 7.10 7.17 0.6M
2022-05-16 6.95 7.00 6.87 6.92 0.6M
2022-05-13 6.92 7.00 6.85 6.87 0.5M
2022-05-12 6.67 6.90 6.56 6.76 0.6M
2022-05-11 7.14 7.34 7.12 7.16 1.1M
2022-05-10 7.19 7.29 7.02 7.23 1.7M
2022-05-09 7.37 7.44 7.18 7.26 2.0M
2022-05-06 7.88 7.88 7.66 7.68 0.7M
2022-05-05 8.24 8.24 7.98 8.05 0.4M
2022-05-04 8.28 8.38 8.15 8.35 0.4M
2022-05-03 8.11 8.25 8.09 8.16 0.7M
2022-05-02 7.86 8.00 7.81 7.96 0.5M
2022-04-29 8.54 8.61 8.49 8.56 0.7M
2022-04-28 8.34 8.34 8.16 8.26 0.5M
2022-04-27 8.40 8.45 8.34 8.39 0.4M
2022-04-26 8.56 8.57 8.34 8.45 0.5M
2022-04-25 9.12 9.16 9.01 9.05 0.4M
2022-04-22 9.37 9.38 9.25 9.36 0.3M
2022-04-21 9.87 9.93 9.66 9.70 0.3M
2022-04-20 9.98 10.18 9.95 10.00 0.6M
2022-04-19 9.65 9.85 9.64 9.71 0.6M
2022-04-18 9.60 9.60 9.42 9.49 0.3M
2022-04-14 9.92 9.92 9.57 9.61 0.2M
2022-04-13 9.58 9.76 9.54 9.71 0.3M
2022-04-12 9.88 9.88 9.77 9.82 0.4M
2022-04-11 10.17 10.32 10.12 10.27 0.5M
2022-04-08 10.25 10.41 10.24 10.29 0.3M
2022-04-07 10.05 10.17 9.95 10.03 0.5M
2022-04-06 10.24 10.42 10.20 10.35 0.2M
2022-04-05 10.81 10.88 10.50 10.52 0.4M
2022-04-04 9.75 9.89 9.73 9.87 0.4M
2022-04-01 10.20 10.36 10.20 10.28 0.3M
2022-03-31 9.93 9.99 9.81 9.90 0.5M
2022-03-30 9.95 10.10 9.91 9.96 0.4M
2022-03-29 9.34 9.47 9.21 9.39 0.4M
2022-03-28 9.07 9.18 9.03 9.11 0.7M
2022-03-25 9.52 9.56 9.31 9.37 0.8M
2022-03-24 9.55 9.58 9.38 9.49 0.8M
2022-03-23 9.48 9.61 9.36 9.51 0.5M
2022-03-22 9.87 9.99 9.87 9.96 0.2M
2022-03-21 9.94 10.11 9.87 10.00 0.4M
2022-03-18 9.96 10.34 9.96 10.24 0.4M
2022-03-17 10.31 10.49 10.30 10.41 0.3M
2022-03-16 9.82 10.19 9.72 10.17 0.3M
2022-03-15 9.70 9.85 9.54 9.77 0.7M
2022-03-14 10.15 10.15 9.84 9.86 0.5M
2022-03-11 10.51 10.60 10.35 10.40 0.5M
2022-03-10 10.37 10.37 10.08 10.29 0.5M
2022-03-09 10.75 11.09 10.59 10.84 1.1M
2022-03-08 11.08 11.96 11.07 11.72 1.0M
2022-03-07 10.39 10.43 10.21 10.37 0.5M
2022-03-04 9.53 9.64 9.42 9.57 0.3M
2022-03-03 9.71 9.88 9.52 9.56 0.5M
2022-03-02 10.39 10.39 9.93 10.07 0.5M
2022-03-01 10.75 10.84 10.40 10.66 1.7M
2022-02-28 10.89 10.95 10.71 10.85 1.9M
2022-02-25 9.38 9.59 9.31 9.54 1.2M
2022-02-24 8.56 9.45 8.56 9.30 1.4M
2022-02-23 8.27 8.27 8.08 8.09 1.2M
2022-02-22 8.28 8.43 8.25 8.30 8.5M
2022-02-18 8.47 8.51 8.29 8.46 6.3M
2022-02-17 8.70 8.74 8.61 8.73 2.3M
2022-02-16 8.75 8.84 8.62 8.81 1.3M
2022-02-15 8.71 8.97 8.71 8.97 0.8M
2022-02-14 8.23 8.30 8.13 8.25 2.0M
2022-02-11 8.56 8.60 8.18 8.30 0.8M
2022-02-10 8.23 8.51 8.22 8.26 0.4M
2022-02-09 8.65 8.66 8.57 8.66 0.4M
2022-02-08 8.10 8.27 8.10 8.27 0.5M
2022-02-07 8.40 8.50 8.39 8.45 0.5M
2022-02-04 8.36 8.55 8.36 8.54 0.3M
2022-02-03 8.50 8.57 8.49 8.51 0.3M
2022-02-02 8.78 8.80 8.68 8.72 0.6M
2022-02-01 8.63 8.63 8.46 8.56 0.6M
2022-01-31 8.56 8.94 8.56 8.94 0.7M
2022-01-28 8.40 8.46 8.34 8.43 0.6M
2022-01-27 8.75 8.83 8.68 8.74 1.5M
2022-01-26 8.82 8.95 8.73 8.87 1.8M
2022-01-25 8.41 8.45 8.30 8.43 0.8M
2022-01-24 8.36 8.88 8.34 8.87 0.8M
2022-01-21 9.02 9.03 8.84 8.88 1.2M
2022-01-20 9.70 9.77 9.36 9.36 0.9M
2022-01-19 9.31 9.39 9.14 9.21 4.0M
2022-01-18 9.23 9.31 9.10 9.12 2.6M
2022-01-14 9.32 9.40 9.28 9.35 0.4M
2022-01-13 9.68 9.69 9.48 9.48 0.4M
2022-01-12 9.34 9.39 9.28 9.39 0.4M
2022-01-11 9.24 9.34 9.21 9.28 0.5M
2022-01-10 9.25 9.35 9.04 9.18 1.1M
2022-01-07 9.25 9.34 9.19 9.26 0.4M
2022-01-06 9.42 9.53 9.35 9.45 0.5M
2022-01-05 9.81 9.97 9.78 9.79 0.3M
2022-01-04 10.09 10.10 9.99 10.06 0.3M
2022-01-03 10.00 10.08 9.89 10.02 0.6M