Volkswagen Ag Repstg Pref Shs ADR (OP: VWAPY )

8.440 +0.020 (+0.24%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 8.410 8.470 8.385 8.440 178,653 +0.02(+0.24%)
Nov 26, 2024 8.420 8.500 8.360 8.420 832,827 -0.20(-2.32%)
Nov 25, 2024 8.560 8.630 8.530 8.620 361,801 +0.11(+1.29%)
Nov 22, 2024 8.380 8.520 8.360 8.510 225,948 +0.00(+0.00%)
Nov 21, 2024 8.470 8.510 8.430 8.510 344,327 -0.08(-0.88%)
Nov 20, 2024 8.600 8.610 8.540 8.585 254,425 -0.16(-1.88%)
Nov 19, 2024 8.645 8.750 8.637 8.750 250,311 -0.07(-0.79%)
Nov 18, 2024 8.780 8.850 8.760 8.820 257,221 -0.01(-0.11%)
Nov 15, 2024 8.820 8.845 8.780 8.830 335,407 +0.13(+1.49%)
Nov 14, 2024 8.710 8.780 8.700 8.700 261,696 +0.10(+1.16%)
Nov 13, 2024 8.600 8.640 8.485 8.600 484,165 -0.25(-2.82%)
Nov 12, 2024 8.900 8.920 8.809 8.850 358,131 -0.10(-1.12%)
Nov 11, 2024 8.980 9.010 8.920 8.950 372,742 -0.05(-0.56%)
Nov 08, 2024 8.980 9.000 8.915 9.000 406,019 -0.27(-2.91%)
Nov 07, 2024 9.335 9.340 9.210 9.270 257,559 +0.27(+3.00%)
Nov 06, 2024 8.880 9.030 8.780 9.000 515,891 -0.56(-5.89%)
Nov 05, 2024 9.490 9.600 9.454 9.563 261,422 +0.03(+0.30%)
Nov 04, 2024 9.604 9.620 9.530 9.535 155,909 -0.00(-0.05%)
Nov 01, 2024 9.600 9.610 9.520 9.540 120,124 -0.07(-0.73%)
Oct 31, 2024 9.600 9.660 9.480 9.610 161,943 -0.08(-0.83%)
Oct 30, 2024 9.660 9.750 9.640 9.690 225,795 +0.16(+1.68%)
Oct 29, 2024 9.670 9.670 9.470 9.530 357,316 -0.36(-3.64%)
Oct 28, 2024 9.760 9.890 9.750 9.890 107,929 +0.00(+0.00%)
Oct 25, 2024 10.00 10.04 9.870 9.890 75,229 -0.10(-1.00%)
Oct 24, 2024 10.04 10.06 9.960 9.990 449,609 +0.26(+2.67%)
Oct 23, 2024 9.800 9.840 9.700 9.730 208,810 -0.07(-0.71%)
Oct 22, 2024 9.810 9.845 9.780 9.800 222,861 -0.01(-0.10%)
Oct 21, 2024 9.880 9.890 9.780 9.810 401,072 -0.12(-1.21%)
Oct 18, 2024 10.000 10.000 9.880 9.930 271,302 +0.18(+1.85%)
Oct 17, 2024 9.810 9.830 9.730 9.750 269,592 -0.11(-1.12%)
Oct 16, 2024 9.880 9.930 9.850 9.860 191,885 -0.02(-0.20%)
Oct 15, 2024 9.920 9.970 9.880 9.880 272,991 -0.13(-1.35%)
Oct 14, 2024 9.980 10.05 9.950 10.02 270,517 -0.05(-0.55%)
Oct 11, 2024 10.03 10.10 10.01 10.07 206,778 -0.05(-0.49%)
Oct 10, 2024 10.19 10.19 10.08 10.12 123,800 -0.02(-0.20%)
Oct 09, 2024 10.16 10.21 10.13 10.14 125,808 +0.04(+0.38%)
Oct 08, 2024 10.14 10.14 10.05 10.10 176,015 -0.08(-0.77%)
Oct 07, 2024 10.23 10.27 10.16 10.18 127,344 -0.11(-1.07%)
Oct 04, 2024 10.23 10.30 10.21 10.29 59,881 +0.29(+2.90%)
Oct 03, 2024 10.01 10.06 9.980 10.00 129,774 -0.19(-1.89%)
Oct 02, 2024 10.23 10.23 10.15 10.19 241,465 -0.06(-0.56%)
Oct 01, 2024 10.34 10.35 10.21 10.25 298,044 -0.31(-2.94%)
Sep 30, 2024 10.55 10.56 10.50 10.56 123,805 +0.07(+0.67%)
Sep 27, 2024 10.83 10.88 10.38 10.49 228,075 -0.08(-0.76%)
Sep 26, 2024 10.58 10.60 10.54 10.57 171,110 +0.29(+2.82%)
Sep 25, 2024 10.43 10.43 10.28 10.28 116,195 -0.20(-1.91%)
Sep 24, 2024 10.48 10.51 10.44 10.48 134,031 +0.23(+2.24%)
Sep 23, 2024 10.21 10.28 10.18 10.25 106,463 +0.17(+1.69%)
Sep 20, 2024 10.13 10.13 10.03 10.08 205,928 -0.27(-2.61%)
Sep 19, 2024 10.46 10.47 10.28 10.35 229,834 +0.09(+0.88%)
Sep 18, 2024 10.29 10.37 10.23 10.26 78,121 +0.09(+0.88%)
Sep 17, 2024 10.26 10.31 10.16 10.17 84,871 +0.05(+0.49%)
Sep 16, 2024 10.12 10.13 10.07 10.12 659,728 -0.05(-0.49%)
Sep 13, 2024 10.17 10.27 10.14 10.17 278,544 +0.27(+2.73%)
Sep 12, 2024 9.820 9.900 9.795 9.900 1,029,635 +0.05(+0.51%)
Sep 11, 2024 9.830 9.880 9.720 9.850 397,382 +0.08(+0.82%)
Sep 10, 2024 9.790 9.800 9.680 9.770 625,278 -0.31(-3.04%)
Sep 09, 2024 10.04 10.09 10.00 10.08 319,817 -0.06(-0.63%)
Sep 06, 2024 10.26 10.28 10.09 10.14 327,351 -0.35(-3.34%)
Sep 05, 2024 10.55 10.57 10.43 10.49 120,927 +0.02(+0.19%)
Sep 04, 2024 10.41 10.50 10.40 10.47 413,554 -0.06(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.