Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,133.87 -1,266.80 (-1.97%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Vestas Wind Systems A/S (VWDRY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:50PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 8.70 | 8.80 | 8.70 | 8.74 | 8.74 | 747,800 |
| 25 Apr 2024 | 8.48 | 8.55 | 8.44 | 8.52 | 8.52 | 144,500 |
| 24 Apr 2024 | 8.72 | 8.72 | 8.57 | 8.61 | 8.61 | 111,500 |
| 23 Apr 2024 | 8.67 | 8.85 | 8.66 | 8.82 | 8.82 | 185,700 |
| 22 Apr 2024 | 8.58 | 8.70 | 8.55 | 8.66 | 8.66 | 166,300 |
| 19 Apr 2024 | 8.36 | 8.40 | 8.32 | 8.34 | 8.34 | 162,700 |
| 18 Apr 2024 | 8.34 | 8.40 | 8.28 | 8.29 | 8.29 | 292,300 |
| 17 Apr 2024 | 8.41 | 8.42 | 8.29 | 8.36 | 8.36 | 185,700 |
| 16 Apr 2024 | 8.37 | 8.43 | 8.31 | 8.40 | 8.40 | 474,100 |
| 15 Apr 2024 | 8.51 | 8.52 | 8.38 | 8.40 | 8.40 | 1,214,200 |
| 12 Apr 2024 | 8.55 | 8.58 | 8.41 | 8.41 | 8.41 | 955,100 |
| 11 Apr 2024 | 8.76 | 8.80 | 8.55 | 8.66 | 8.66 | 753,300 |
| 10 Apr 2024 | 8.68 | 8.68 | 8.50 | 8.54 | 8.54 | 147,100 |
| 09 Apr 2024 | 9.09 | 9.13 | 8.91 | 8.93 | 8.93 | 370,800 |
| 08 Apr 2024 | 8.82 | 8.89 | 8.80 | 8.83 | 8.83 | 167,100 |
| 05 Apr 2024 | 8.66 | 8.71 | 8.61 | 8.70 | 8.70 | 104,500 |
| 04 Apr 2024 | 8.83 | 8.88 | 8.67 | 8.72 | 8.72 | 168,100 |
| 03 Apr 2024 | 8.74 | 8.89 | 8.72 | 8.89 | 8.89 | 264,500 |
| 02 Apr 2024 | 8.98 | 8.98 | 8.89 | 8.93 | 8.93 | 209,800 |
| 01 Apr 2024 | 8.95 | 9.23 | 8.94 | 9.23 | 9.23 | 176,000 |
| 28 Mar 2024 | 9.16 | 9.32 | 9.16 | 9.23 | 9.23 | 510,700 |
| 27 Mar 2024 | 9.27 | 9.32 | 9.18 | 9.32 | 9.32 | 251,100 |
| 26 Mar 2024 | 9.65 | 9.65 | 9.35 | 9.42 | 9.42 | 159,400 |
| 25 Mar 2024 | 9.63 | 9.64 | 9.57 | 9.58 | 9.58 | 109,000 |
| 22 Mar 2024 | 9.64 | 9.71 | 9.57 | 9.66 | 9.66 | 73,600 |
| 21 Mar 2024 | 9.61 | 9.66 | 9.46 | 9.49 | 9.49 | 62,600 |
| 20 Mar 2024 | 9.30 | 9.52 | 9.30 | 9.50 | 9.50 | 145,500 |
| 19 Mar 2024 | 9.31 | 9.36 | 9.30 | 9.32 | 9.32 | 179,200 |
| 18 Mar 2024 | 9.23 | 9.30 | 9.20 | 9.22 | 9.22 | 105,800 |
| 15 Mar 2024 | 9.10 | 9.14 | 9.04 | 9.09 | 9.09 | 72,500 |
| 14 Mar 2024 | 9.48 | 9.48 | 9.31 | 9.36 | 9.36 | 82,100 |
| 13 Mar 2024 | 9.37 | 9.46 | 9.37 | 9.38 | 9.38 | 58,800 |
| 12 Mar 2024 | 9.47 | 9.49 | 9.40 | 9.48 | 9.48 | 87,400 |
| 11 Mar 2024 | 9.41 | 9.51 | 9.41 | 9.51 | 9.51 | 77,400 |
| 08 Mar 2024 | 9.54 | 9.60 | 9.41 | 9.45 | 9.45 | 380,700 |
| 07 Mar 2024 | 9.49 | 9.62 | 9.49 | 9.60 | 9.60 | 70,100 |
| 06 Mar 2024 | 9.43 | 9.48 | 9.36 | 9.46 | 9.46 | 72,800 |
| 05 Mar 2024 | 9.45 | 9.49 | 9.36 | 9.39 | 9.39 | 89,000 |
| 04 Mar 2024 | 9.45 | 9.54 | 9.39 | 9.51 | 9.51 | 79,300 |
| 01 Mar 2024 | 9.46 | 9.55 | 9.38 | 9.55 | 9.55 | 91,500 |
| 29 Feb 2024 | 9.32 | 9.35 | 9.16 | 9.24 | 9.24 | 190,700 |
| 28 Feb 2024 | 8.99 | 9.00 | 8.93 | 8.93 | 8.93 | 76,500 |
| 27 Feb 2024 | 8.76 | 8.85 | 8.76 | 8.81 | 8.81 | 80,300 |
| 26 Feb 2024 | 8.58 | 8.75 | 8.58 | 8.70 | 8.70 | 107,800 |
| 23 Feb 2024 | 8.54 | 8.55 | 8.50 | 8.53 | 8.53 | 78,500 |
| 22 Feb 2024 | 8.85 | 8.85 | 8.73 | 8.75 | 8.75 | 103,700 |
| 21 Feb 2024 | 8.78 | 8.92 | 8.78 | 8.87 | 8.87 | 349,300 |
| 20 Feb 2024 | 8.79 | 8.85 | 8.75 | 8.79 | 8.79 | 89,500 |
| 16 Feb 2024 | 8.97 | 9.07 | 8.96 | 9.00 | 9.00 | 67,800 |
| 15 Feb 2024 | 8.98 | 9.12 | 8.97 | 9.11 | 9.11 | 89,400 |
| 14 Feb 2024 | 8.98 | 9.08 | 8.96 | 9.06 | 9.06 | 107,400 |
| 13 Feb 2024 | 9.07 | 9.07 | 8.90 | 8.94 | 8.94 | 83,100 |
| 12 Feb 2024 | 9.25 | 9.33 | 9.22 | 9.29 | 9.29 | 79,400 |
| 09 Feb 2024 | 9.26 | 9.31 | 9.16 | 9.27 | 9.27 | 86,700 |
| 08 Feb 2024 | 9.50 | 9.50 | 9.35 | 9.40 | 9.40 | 71,500 |
| 07 Feb 2024 | 9.49 | 9.65 | 9.48 | 9.61 | 9.61 | 89,700 |
| 06 Feb 2024 | 8.97 | 9.06 | 8.95 | 8.99 | 8.99 | 283,000 |
| 05 Feb 2024 | 9.06 | 9.07 | 8.86 | 8.96 | 8.96 | 157,900 |
| 02 Feb 2024 | 9.29 | 9.33 | 9.24 | 9.27 | 9.27 | 46,500 |
| 01 Feb 2024 | 9.44 | 9.46 | 9.28 | 9.35 | 9.35 | 83,700 |
| 31 Jan 2024 | 9.49 | 9.60 | 9.28 | 9.31 | 9.31 | 97,300 |
| 30 Jan 2024 | 9.39 | 9.45 | 9.36 | 9.38 | 9.38 | 154,300 |
| 29 Jan 2024 | 9.50 | 9.57 | 9.44 | 9.55 | 9.55 | 73,200 |
| 26 Jan 2024 | 9.56 | 9.61 | 9.52 | 9.54 | 9.54 | 45,100 |
| 25 Jan 2024 | 9.47 | 9.51 | 9.39 | 9.51 | 9.51 | 150,600 |
| 24 Jan 2024 | 9.63 | 9.67 | 9.42 | 9.44 | 9.44 | 176,300 |
| 23 Jan 2024 | 9.51 | 9.51 | 9.30 | 9.35 | 9.35 | 129,900 |
| 22 Jan 2024 | 9.17 | 9.41 | 9.17 | 9.30 | 9.30 | 110,200 |
| 19 Jan 2024 | 9.08 | 9.22 | 9.07 | 9.21 | 9.21 | 109,900 |
| 18 Jan 2024 | 9.14 | 9.24 | 9.10 | 9.23 | 9.23 | 115,300 |
| 17 Jan 2024 | 9.07 | 9.12 | 9.01 | 9.11 | 9.11 | 233,600 |
| 16 Jan 2024 | 9.33 | 9.46 | 9.30 | 9.38 | 9.38 | 239,200 |
| 12 Jan 2024 | 9.75 | 9.81 | 9.71 | 9.75 | 9.75 | 46,700 |
| 11 Jan 2024 | 9.93 | 9.97 | 9.72 | 9.87 | 9.87 | 89,200 |
| 10 Jan 2024 | 9.88 | 9.93 | 9.84 | 9.91 | 9.91 | 53,700 |
| 09 Jan 2024 | 9.99 | 10.09 | 9.95 | 10.06 | 10.06 | 81,500 |
| 08 Jan 2024 | 9.92 | 9.97 | 9.86 | 9.97 | 9.97 | 73,600 |
| 05 Jan 2024 | 9.82 | 10.00 | 9.82 | 9.89 | 9.89 | 57,500 |
| 04 Jan 2024 | 9.75 | 9.95 | 9.72 | 9.86 | 9.86 | 128,900 |
| 03 Jan 2024 | 9.82 | 9.90 | 9.75 | 9.85 | 9.85 | 125,100 |
| 02 Jan 2024 | 10.23 | 10.29 | 10.10 | 10.16 | 10.16 | 137,200 |
| 29 Dec 2023 | 10.55 | 10.59 | 10.48 | 10.49 | 10.49 | 127,800 |
| 28 Dec 2023 | 10.58 | 10.62 | 10.53 | 10.55 | 10.55 | 127,000 |
| 27 Dec 2023 | 10.42 | 10.45 | 10.34 | 10.44 | 10.44 | 222,400 |
| 26 Dec 2023 | 9.85 | 9.97 | 9.83 | 9.97 | 9.97 | 80,100 |
| 22 Dec 2023 | 9.75 | 9.89 | 9.75 | 9.86 | 9.86 | 96,300 |
| 21 Dec 2023 | 9.75 | 9.83 | 9.72 | 9.83 | 9.83 | 129,500 |
| 20 Dec 2023 | 9.42 | 9.67 | 9.40 | 9.51 | 9.51 | 123,200 |
| 19 Dec 2023 | 9.44 | 9.53 | 9.41 | 9.45 | 9.45 | 97,400 |
| 18 Dec 2023 | 9.42 | 9.46 | 9.32 | 9.39 | 9.39 | 127,900 |
| 15 Dec 2023 | 9.41 | 9.46 | 9.31 | 9.36 | 9.36 | 173,300 |
| 14 Dec 2023 | 9.49 | 9.60 | 9.44 | 9.50 | 9.50 | 127,200 |
| 13 Dec 2023 | 8.80 | 9.10 | 8.76 | 9.09 | 9.09 | 329,600 |
| 12 Dec 2023 | 8.68 | 8.80 | 8.65 | 8.76 | 8.76 | 94,300 |
| 11 Dec 2023 | 8.87 | 8.98 | 8.87 | 8.92 | 8.92 | 84,200 |
| 08 Dec 2023 | 8.90 | 9.06 | 8.90 | 8.99 | 8.99 | 90,400 |
| 07 Dec 2023 | 9.03 | 9.07 | 8.95 | 8.99 | 8.99 | 173,000 |
| 06 Dec 2023 | 9.09 | 9.19 | 9.04 | 9.09 | 9.09 | 90,800 |
| 05 Dec 2023 | 9.00 | 9.14 | 9.00 | 9.07 | 9.07 | 94,000 |
| 04 Dec 2023 | 9.01 | 9.08 | 8.96 | 9.02 | 9.02 | 92,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.