OTC Markets OTCPK - Delayed Quote
USD
Vestas Wind Systems A/S (VWDRY)
9.35
-0.18
(-1.89%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.36
9.44
9.32
9.35
9.35
179,000
Oct 29, 2026
9.48
9.57
9.43
9.53
9.53
238,300
Oct 28, 2026
9.41
9.56
9.33
9.54
9.54
272,700
Oct 27, 2026
9.24
9.35
9.20
9.26
9.26
279,100
Oct 26, 2026
9.28
9.31
9.22
9.24
9.24
304,700
Oct 23, 2026
9.20
9.27
9.18
9.23
9.23
192,900
Oct 22, 2026
9.56
9.57
9.36
9.42
9.42
152,000
Oct 21, 2026
9.36
9.37
9.25
9.31
9.31
193,900
Oct 20, 2026
9.20
9.37
9.17
9.26
9.26
255,400
Oct 19, 2026
9.38
9.39
9.24
9.25
9.25
214,200
Oct 16, 2026
9.41
9.53
9.24
9.24
9.24
529,600
Oct 15, 2026
9.04
9.32
9.00
9.31
9.31
610,500
Oct 14, 2026
9.22
9.24
9.13
9.19
9.19
233,700
Oct 13, 2026
9.47
9.51
9.40
9.49
9.49
181,600
Oct 12, 2026
9.44
9.44
9.37
9.38
9.38
175,400
Oct 9, 2026
9.40
9.47
9.34
9.47
9.47
155,600
Oct 8, 2026
9.19
9.34
9.17
9.32
9.32
170,800
Oct 7, 2026
9.40
9.41
9.31
9.34
9.34
193,400
Oct 6, 2026
9.67
9.83
9.67
9.75
9.75
273,800
Oct 5, 2026
9.70
9.73
9.65
9.70
9.70
203,100
Oct 2, 2026
9.79
10.05
9.78
10.02
10.02
167,700
Oct 1, 2026
9.54
9.55
9.41
9.49
9.49
202,400
Sep 30, 2026
9.87
9.90
9.76
9.83
9.83
146,200
Sep 29, 2026
9.57
9.70
9.56
9.66
9.66
192,600
Sep 28, 2026
10.11
10.12
10.03
10.06
10.06
138,200
Sep 25, 2026
10.14
10.14
10.02
10.11
10.11
110,100
Sep 24, 2026
10.08
10.19
10.05
10.15
10.15
170,500
Sep 23, 2026
10.59
10.60
10.40
10.45
10.45
157,000
Sep 22, 2026
10.74
10.80
10.66
10.72
10.72
176,000
Sep 21, 2026
10.85
10.94
10.80
10.93
10.93
89,500
Sep 18, 2026
10.68
10.68
10.50
10.59
10.59
115,700
Sep 17, 2026
10.66
10.77
10.63
10.75
10.75
125,100
Sep 16, 2026
10.68
10.68
10.43
10.48
10.48
169,800
Sep 15, 2026
10.32
10.44
10.30
10.42
10.42
178,500
Sep 14, 2026
10.63
10.69
10.53
10.58
10.58
141,300
Sep 11, 2026
11.17
11.24
11.09
11.10
11.10
184,100
Sep 10, 2026
10.97
10.98
10.87
10.88
10.88
101,700
Sep 9, 2026
11.15
11.18
11.05
11.09
11.09
99,800
Sep 8, 2026
11.15
11.36
11.15
11.27
11.27
88,100
Sep 4, 2026
11.09
11.20
10.98
11.02
11.02
112,200
Sep 3, 2026
10.96
11.14
10.93
11.11
11.11
97,700
Sep 2, 2026
10.78
10.87
10.77
10.85
10.85
74,300
Sep 1, 2026
10.86
10.89
10.70
10.71
10.71
107,700
Aug 31, 2026
10.88
11.04
10.87
11.00
11.00
173,000
Aug 28, 2026
11.04
11.07
10.81
10.82
10.82
121,100
Aug 27, 2026
11.19
11.24
11.11
11.22
11.22
96,900
Aug 26, 2026
10.76
10.81
10.73
10.73
10.73
115,900
Aug 25, 2026
11.05
11.05
10.92
10.96
10.96
95,100
Aug 24, 2026
10.85
10.91
10.78
10.90
10.90
137,300
Aug 21, 2026
10.87
10.96
10.73
10.88
10.88
671,100
Aug 20, 2026
10.89
11.00
10.85
10.97
10.97
130,200
Aug 19, 2026
10.75
10.86
10.68
10.82
10.82
74,600
Aug 18, 2026
10.45
10.52
10.43
10.47
10.47
67,500
Aug 17, 2026
10.59
10.62
10.50
10.54
10.54
105,600
Aug 14, 2026
10.45
10.58
10.45
10.49
10.49
96,500
Aug 13, 2026
10.52
10.67
10.52
10.66
10.66
126,900
Aug 12, 2026
10.92
10.94
10.75
10.81
10.81
343,100
Aug 11, 2026
9.08
9.17
9.00
9.06
9.06
149,200
Aug 10, 2026
9.05
9.06
8.95
9.02
9.02
98,200
Aug 7, 2026
9.20
9.20
9.01
9.13
9.13
116,200
Aug 6, 2026
8.97
9.05
8.93
8.97
8.97
105,300
Aug 5, 2026
8.85
8.93
8.78
8.78
8.78
106,300
Aug 4, 2026
9.00
9.00
8.92
8.94
8.94
139,200
Aug 3, 2026
8.76
8.98
8.69
8.96
8.96
143,200
Jul 31, 2026
9.04
9.05
8.88
8.92
8.92
538,300
Jul 30, 2026
8.91
9.09
8.90
9.09
9.09
2,633,100
Jul 29, 2026
8.47
8.47
8.26
8.34
8.34
142,400
Jul 28, 2026
8.52
8.52
8.37
8.44
8.44
175,900
Jul 27, 2026
8.75
8.76
8.58
8.60
8.60
136,200
Jul 24, 2026
8.83
8.83
8.70
8.74
8.74
166,700
Jul 23, 2026
8.82
8.91
8.82
8.87
8.87
125,500
Jul 22, 2026
8.99
9.05
8.90
8.90
8.90
84,900
Jul 21, 2026
8.93
9.10
8.93
9.06
9.06
121,800
Jul 20, 2026
9.24
9.25
9.14
9.15
9.15
272,000
Jul 17, 2026
9.05
9.10
8.94
9.03
9.03
113,200
Jul 16, 2026
9.02
9.10
8.95
8.96
8.96
134,700
Jul 15, 2026
9.13
9.15
8.94
9.03
9.03
70,800
Jul 14, 2026
9.11
9.19
9.04
9.08
9.08
144,700
Jul 13, 2026
9.03
9.04
8.89
8.89
8.89
131,000
Jul 10, 2026
8.91
8.92
8.77
8.86
8.86
86,800
Jul 9, 2026
9.15
9.16
9.07
9.12
9.12
137,000
Jul 8, 2026
8.89
8.98
8.81
8.89
8.89
103,600
Jul 7, 2026
9.13
9.14
9.06
9.12
9.12
88,400
Jul 6, 2026
9.15
9.35
9.14
9.34
9.34
100,300
Jul 2, 2026
9.55
9.62
9.44
9.50
9.50
162,100
Jul 1, 2026
9.45
9.58
9.43
9.45
9.45
106,500
Jun 30, 2026
9.47
9.47
9.37
9.44
9.44
162,400
Jun 29, 2026
9.05
9.09
8.97
9.08
9.08
159,100
Jun 26, 2026
8.81
8.81
8.69
8.73
8.73
132,200
Jun 25, 2026
8.64
8.66
8.52
8.56
8.56
91,400
Jun 24, 2026
8.50
8.62
8.47
8.57
8.57
105,600
Jun 23, 2026
8.91
8.92
8.80
8.86
8.86
152,300
Jun 22, 2026
9.37
9.47
9.33
9.39
9.39
273,900
Jun 18, 2026
8.84
8.91
8.72
8.91
8.91
197,200
Jun 17, 2026
8.89
9.07
8.86
8.91
8.91
930,900
Jun 16, 2026
8.86
8.87
8.72
8.72
8.72
130,300
Jun 15, 2026
8.75
8.78
8.66
8.74
8.74
156,500
Jun 12, 2026
8.45
8.55
8.44
8.51
8.51
98,400
Jun 11, 2026
8.62
8.75
8.51
8.74
8.74
226,900
Jun 10, 2026
8.42
8.65
8.40
8.49
8.49
190,000
Jun 9, 2026
8.88
8.88
8.51
8.65
8.65
1,108,900
Jun 8, 2026
8.99
9.01
8.77
8.86
8.86
1,221,900
Jun 5, 2026
8.84
9.18
8.67
8.73
8.73
118,200
Jun 4, 2026
9.03
9.06
8.91
8.99
8.99
632,300
Jun 3, 2026
9.11
9.27
9.08
9.13
9.13
153,900
Jun 2, 2026
9.34
9.34
9.14
9.20
9.20
188,400
Jun 1, 2026
9.36
9.54
9.29
9.44
9.44
1,544,900
May 29, 2026
9.30
9.44
9.19
9.32
9.32
158,700
May 28, 2026
9.16
9.16
9.09
9.15
9.15
248,800
May 27, 2026
9.24
9.27
9.13
9.17
9.17
123,500
May 26, 2026
9.88
9.97
9.84
9.89
9.89
82,300
May 22, 2026
10.12
10.13
9.92
10.00
10.00
79,800
May 21, 2026
10.06
10.40
10.06
10.33
10.33
119,800
May 20, 2026
10.09
10.25
10.00
10.18
10.18
79,800
May 19, 2026
10.12
10.13
9.95
10.02
10.02
178,500
May 18, 2026
10.32
10.33
10.17
10.30
10.30
781,700
May 15, 2026
9.92
10.05
9.67
9.90
9.90
476,100
May 14, 2026
9.93
10.09
9.87
9.90
9.90
207,200
May 13, 2026
9.95
9.98
9.86
9.94
9.94
165,700
May 12, 2026
9.86
10.00
9.85
10.00
10.00
193,400
May 11, 2026
10.17
10.36
10.15
10.31
10.31
152,100
May 8, 2026
10.11
10.28
10.07
10.24
10.24
154,300
May 7, 2026
10.11
10.21
9.98
10.00
10.00
162,000
May 6, 2026
10.09
10.14
9.83
10.13
10.13
116,500
May 5, 2026
9.91
10.11
9.90
10.10
10.10
358,800
May 4, 2026
9.99
10.10
9.96
10.04
10.04
707,100
May 1, 2026
9.94
10.00
9.89
9.89
9.89
354,200
Apr 30, 2026
10.02
10.31
9.98
10.23
10.23
1,373,400
Apr 29, 2026
10.01
10.01
9.90
9.94
9.94
101,500
Apr 28, 2026
10.03
10.10
9.91
10.03
10.03
1,232,100
Apr 27, 2026
10.15
10.15
9.92
10.03
10.03
440,500
Apr 24, 2026
9.93
9.99
9.90
9.99
9.99
50,300
Apr 23, 2026
9.89
9.94
9.83
9.87
9.87
107,400
Apr 22, 2026
10.02
10.07
9.93
9.95
9.95
74,800
Apr 21, 2026
10.05
10.14
9.95
9.96
9.96
99,400
Apr 20, 2026
10.06
10.18
9.99
10.14
10.14
106,400
Apr 17, 2026
10.00
10.06
9.84
9.97
9.97
97,500
Apr 16, 2026
10.54
10.54
10.22
10.31
10.31
119,900
Apr 15, 2026
10.49
10.57
10.47
10.51
10.51
219,000
Apr 14, 2026
10.46
10.58
10.26
10.40
10.40
183,000
Apr 13, 2026
10.47
10.47
9.90
10.20
10.20
255,500
Apr 10, 2026
0.038
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
10.42
10.42
10.04
10.23
10.23
96,000
Apr 9, 2026
9.76
10.15
9.76
10.09
10.05
95,000
Apr 8, 2026
9.97
9.97
9.70
9.80
9.76
121,600
Apr 7, 2026
9.70
9.75
9.50
9.55
9.51
625,300
Apr 6, 2026
9.69
9.79
9.17
9.17
9.14
971,800
Apr 2, 2026
9.05
9.51
9.05
9.41
9.37
507,100
Apr 1, 2026
9.73
9.75
9.51
9.53
9.49
703,500
Mar 31, 2026
9.84
10.09
9.66
9.98
9.94
330,100
Mar 30, 2026
9.26
9.43
9.18
9.23
9.20
209,400
Mar 27, 2026
8.83
9.00
8.82
8.90
8.87
182,100
Mar 26, 2026
8.83
8.99
8.83
8.89
8.86
178,700
Mar 25, 2026
8.33
8.58
8.32
8.56
8.53
214,500
Mar 24, 2026
8.01
8.13
7.99
8.11
8.08
164,100
Mar 23, 2026
8.08
8.29
8.08
8.23
8.20
159,000
Mar 20, 2026
8.15
8.15
7.85
7.95
7.92
170,100
Mar 19, 2026
7.73
8.00
7.70
7.98
7.95
240,800
Mar 18, 2026
8.02
8.12
7.95
7.95
7.92
261,600
Mar 17, 2026
8.10
8.21
8.09
8.14
8.11
137,900
Mar 16, 2026
8.09
8.13
8.03
8.10
8.07
137,300
Mar 13, 2026
8.20
8.24
8.03
8.03
8.00
136,400
Mar 12, 2026
8.18
8.19
8.07
8.11
8.08
157,900
Mar 11, 2026
8.10
8.30
8.10
8.21
8.18
97,700
Mar 10, 2026
8.15
8.28
8.09
8.11
8.08
160,400
Mar 9, 2026
7.94
8.14
7.90
8.12
8.09
425,800
Mar 6, 2026
7.97
8.14
7.97
8.09
8.06
154,200
Mar 5, 2026
8.29
8.34
8.12
8.21
8.18
159,400
Mar 4, 2026
8.20
8.38
8.20
8.34
8.31
130,700
Mar 3, 2026
7.96
8.16
7.88
8.13
8.10
196,500
Mar 2, 2026
8.28
8.43
8.27
8.36
8.33
319,200
Feb 27, 2026
8.42
8.54
8.39
8.45
8.42
120,600
Feb 26, 2026
8.26
8.38
8.25
8.36
8.33
162,400
Feb 25, 2026
8.49
8.51
8.40
8.44
8.41
155,800
Feb 24, 2026
8.26
8.33
8.25
8.28
8.25
152,000
Feb 23, 2026
8.25
8.31
8.22
8.26
8.23
129,200
Feb 20, 2026
8.13
8.37
8.13
8.37
8.34
88,300
Feb 19, 2026
8.26
8.36
8.26
8.32
8.29
91,100
Feb 18, 2026
8.31
8.33
8.23
8.25
8.22
153,500
Feb 17, 2026
8.32
8.37
8.22
8.36
8.33
253,800
Feb 13, 2026
8.04
8.13
7.96
8.11
8.08
454,600
Feb 12, 2026
8.31
8.33
8.13
8.16
8.13
287,400
Feb 11, 2026
8.42
8.47
8.28
8.46
8.43
369,900
Feb 10, 2026
8.53
8.67
8.50
8.60
8.57
175,500
Feb 9, 2026
8.57
8.79
8.55
8.73
8.70
159,900
Feb 6, 2026
8.81
8.83
8.56
8.66
8.63
892,100
Feb 5, 2026
9.16
9.43
9.04
9.24
9.21
170,500
Feb 4, 2026
10.42
10.44
9.94
10.10
10.06
180,800
Feb 3, 2026
10.24
10.36
10.22
10.30
10.26
82,900
Feb 2, 2026
10.20
10.30
10.18
10.23
10.19
136,500
Jan 30, 2026
10.04
10.18
9.94
9.98
9.94
476,700
Jan 29, 2026
10.22
10.24
9.80
10.04
10.00
435,300
Jan 28, 2026
10.15
10.19
10.06
10.15
10.11
106,500
Jan 27, 2026
10.07
10.24
10.07
10.24
10.20
128,200
Jan 26, 2026
9.96
10.17
9.95
10.12
10.08
195,900
Jan 23, 2026
9.38
9.42
9.33
9.41
9.37
61,900
Jan 22, 2026
9.39
9.40
9.29
9.37
9.33
145,100
Jan 21, 2026
9.24
9.40
9.14
9.31
9.27
153,200
Jan 20, 2026
9.29
9.36
9.25
9.30
9.26
197,100
Jan 16, 2026
9.42
9.52
9.40
9.52
9.48
141,300
Jan 15, 2026
9.61
9.62
9.49
9.61
9.57
126,900
Jan 14, 2026
9.67
9.74
9.62
9.74
9.70
119,200
Jan 13, 2026
9.22
9.42
9.22
9.38
9.34
135,800
Jan 12, 2026
9.26
9.31
9.21
9.29
9.26
181,000
Jan 9, 2026
9.44
9.49
9.38
9.49
9.45
95,500
Jan 8, 2026
9.43
9.48
9.33
9.38
9.34
196,500
Jan 7, 2026
9.60
9.67
9.55
9.61
9.57
86,800
Jan 6, 2026
9.67
9.74
9.62
9.71
9.67
88,300
Jan 5, 2026
9.50
9.57
9.38
9.56
9.52
88,100
Jan 2, 2026
9.19
9.37
9.19
9.32
9.28
168,400
Dec 31, 2025
9.00
9.03
8.94
8.97
8.94
114,600
Dec 30, 2025
9.02
9.07
9.00
9.01
8.98
105,300
Dec 29, 2025
8.88
8.95
8.88
8.92
8.89
75,900
Dec 26, 2025
8.76
8.99
8.76
8.98
8.95
41,000
Dec 24, 2025
8.95
8.99
8.90
8.93
8.90
59,600
Dec 23, 2025
8.90
8.95
8.88
8.93
8.90
120,900
Dec 22, 2025
8.77
8.88
8.55
8.84
8.81
192,800
Dec 19, 2025
8.98
9.07
8.97
9.01
8.98
140,700
Dec 18, 2025
8.83
8.91
8.81
8.82
8.79
83,700
Dec 17, 2025
8.97
8.98
8.79
8.79
8.76
115,700
Dec 16, 2025
8.95
8.97
8.85
8.92
8.89
78,200
Dec 15, 2025
9.03
9.05
8.91
8.92
8.89
130,200
Dec 12, 2025
8.98
9.02
8.85
8.89
8.86
106,500
Dec 11, 2025
8.80
8.93
8.76
8.91
8.88
141,900
Dec 10, 2025
8.61
8.79
8.61
8.74
8.71
121,000
Dec 9, 2025
8.23
8.34
8.23
8.25
8.22
138,000
Dec 8, 2025
8.38
8.41
8.29
8.34
8.31
102,400
Dec 5, 2025
8.30
8.35
8.20
8.23
8.20
81,900
Dec 4, 2025
8.22
8.32
8.22
8.24
8.21
119,200
Dec 3, 2025
8.32
8.34
8.19
8.22
8.19
110,400
Dec 2, 2025
8.18
8.23
8.17
8.21
8.18
170,700
Dec 1, 2025
7.96
7.97
7.89
7.90
7.87
134,100
Nov 28, 2025
7.89
7.95
7.87
7.89
7.86
55,100
Nov 26, 2025
7.85
7.95
7.85
7.91
7.88
167,100
Nov 25, 2025
7.66
7.77
7.64
7.72
7.69
160,600
Nov 24, 2025
7.61
7.66
7.57
7.61
7.58
453,700
Nov 21, 2025
7.62
7.67
7.51
7.63
7.60
249,400
Nov 20, 2025
7.92
7.97
7.70
7.70
7.67
214,700
Nov 19, 2025
7.79
7.83
7.74
7.78
7.75
192,400
Nov 18, 2025
7.80
7.83
7.72
7.79
7.76
199,200
Nov 17, 2025
7.92
8.04
7.90
7.94
7.91
132,500
Nov 14, 2025
7.88
8.04
7.88
8.03
8.00
119,500
Nov 13, 2025
8.15
8.15
7.94
7.97
7.94
305,200
Nov 12, 2025
8.39
8.50
8.39
8.50
8.47
123,000
Nov 11, 2025
8.19
8.27
8.14
8.24
8.21
128,900
Nov 10, 2025
8.01
8.03
7.89
7.97
7.94
230,400
Nov 7, 2025
7.83
7.92
7.76
7.92
7.89
246,500
Nov 6, 2025
7.69
7.70
7.54
7.66
7.63
228,900
Nov 5, 2025
7.44
7.73
7.44
7.70
7.67
281,000
Nov 4, 2025
6.74
6.78
6.62
6.64
6.61
309,500
Nov 3, 2025
6.75
6.86
6.74
6.82
6.79
408,900
Oct 31, 2025
6.80
6.83
6.74
6.81
6.78
568,600
