Volkswagen Ag Repstg Pref Shs ADR (OP: VWAPY )

11.12 -0.19 (-1.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 16.23 16.26 15.98 15.99 38,900 -0.03(-0.19%)
Aug 29, 2019 16.08 16.09 15.93 16.02 50,424 +0.15(+0.95%)
Aug 28, 2019 15.71 15.89 15.71 15.87 48,951 +0.02(+0.16%)
Aug 27, 2019 16.00 16.00 15.79 15.85 84,943 +0.08(+0.51%)
Aug 26, 2019 15.74 15.80 15.68 15.77 47,782 +0.22(+1.42%)
Aug 23, 2019 15.73 15.81 15.54 15.54 495,800 -0.29(-1.83%)
Aug 22, 2019 15.93 16.00 15.75 15.84 65,583 +0.08(+0.48%)
Aug 21, 2019 15.87 15.88 15.73 15.76 74,549 +0.17(+1.09%)
Aug 20, 2019 15.60 15.66 15.54 15.59 88,307 -0.07(-0.45%)
Aug 19, 2019 15.79 15.79 15.66 15.66 59,511 +0.16(+1.03%)
Aug 16, 2019 15.30 15.53 15.30 15.50 107,100 +0.24(+1.59%)
Aug 15, 2019 15.34 15.41 15.18 15.26 135,667 -0.17(-1.12%)
Aug 14, 2019 15.50 15.54 15.42 15.43 101,962 -0.56(-3.50%)
Aug 13, 2019 15.65 16.13 15.64 15.99 82,444 +0.31(+1.98%)
Aug 12, 2019 15.78 15.84 15.63 15.68 72,763 -0.14(-0.88%)
Aug 09, 2019 15.75 15.96 15.70 15.82 59,100 -0.25(-1.56%)
Aug 08, 2019 16.05 16.16 16.04 16.07 79,409 -0.02(-0.12%)
Aug 07, 2019 15.91 16.11 15.86 16.09 56,532 +0.01(+0.08%)
Aug 06, 2019 16.09 16.18 15.94 16.08 449,715 +0.17(+1.07%)
Aug 05, 2019 15.91 16.03 15.84 15.91 84,598 -0.29(-1.80%)
Aug 02, 2019 16.19 16.31 16.08 16.20 54,100 -0.14(-0.83%)
Aug 01, 2019 16.57 16.70 16.16 16.34 77,487 -0.25(-1.54%)
Jul 31, 2019 16.90 16.90 16.44 16.59 46,835 -0.24(-1.43%)
Jul 30, 2019 16.72 16.86 16.72 16.83 82,360 -0.22(-1.29%)
Jul 29, 2019 16.94 17.05 16.91 17.05 27,684 -0.25(-1.46%)
Jul 26, 2019 17.20 17.32 17.18 17.30 43,800 +0.17(+0.97%)
Jul 25, 2019 17.26 17.26 17.05 17.14 52,645 -0.59(-3.35%)
Jul 24, 2019 17.72 17.74 17.62 17.73 40,176 +0.15(+0.88%)
Jul 23, 2019 17.41 17.59 17.40 17.58 45,592 +0.63(+3.69%)
Jul 22, 2019 16.96 17.00 16.90 16.95 30,032 -0.00(-0.03%)
Jul 19, 2019 16.96 17.10 16.88 16.95 37,500 -0.10(-0.56%)
Jul 18, 2019 17.02 17.08 16.94 17.05 53,180 -0.03(-0.18%)
Jul 17, 2019 17.25 17.25 17.08 17.08 37,867 -0.27(-1.57%)
Jul 16, 2019 17.29 17.36 17.26 17.35 42,253 -0.01(-0.05%)
Jul 15, 2019 17.36 17.36 17.28 17.36 462,979 +0.13(+0.78%)
Jul 12, 2019 17.32 17.35 17.18 17.23 73,400 +0.14(+0.80%)
Jul 11, 2019 17.12 17.15 16.98 17.09 78,300 -0.07(-0.41%)
Jul 10, 2019 17.29 17.30 17.09 17.16 78,037 -0.10(-0.58%)
Jul 09, 2019 17.16 17.26 17.15 17.26 39,068 -0.07(-0.39%)
Jul 08, 2019 17.27 17.36 17.23 17.33 112,185 -0.00(-0.01%)
Jul 05, 2019 17.30 17.38 17.21 17.33 104,800 +0.01(+0.06%)
Jul 03, 2019 17.39 17.40 17.24 17.32 1,078,200 +0.27(+1.55%)
Jul 02, 2019 16.99 17.07 16.96 17.05 124,561 +0.14(+0.83%)
Jul 01, 2019 17.02 17.02 16.88 16.91 99,934 +0.11(+0.65%)
Jun 28, 2019 16.70 16.84 16.70 16.80 42,000 +0.13(+0.81%)
Jun 27, 2019 16.75 16.79 16.66 16.67 45,669 -0.04(-0.24%)
Jun 26, 2019 16.73 16.77 16.68 16.71 46,147 +0.28(+1.70%)
Jun 25, 2019 16.62 16.62 16.43 16.43 28,635 -0.23(-1.38%)
Jun 24, 2019 16.63 16.70 16.62 16.66 63,649 +0.06(+0.36%)
Jun 21, 2019 16.65 16.68 16.51 16.60 37,600 +0.00(+0.00%)
Jun 20, 2019 16.61 16.63 16.49 16.60 24,610 +0.29(+1.79%)
Jun 19, 2019 16.17 16.34 16.10 16.31 68,370 +0.30(+1.86%)
Jun 18, 2019 15.91 16.08 15.88 16.01 113,075 +0.27(+1.72%)
Jun 17, 2019 15.81 15.81 15.73 15.74 49,384 -0.04(-0.25%)
Jun 14, 2019 15.81 15.83 15.74 15.78 452,200 -0.25(-1.56%)
Jun 13, 2019 16.10 16.13 15.98 16.03 48,509 +0.02(+0.12%)
Jun 12, 2019 16.10 16.11 15.97 16.01 44,569 -0.23(-1.43%)
Jun 11, 2019 16.31 16.32 16.15 16.24 181,110 +0.12(+0.76%)
Jun 10, 2019 16.24 16.25 16.09 16.12 70,083 +0.07(+0.47%)
Jun 07, 2019 15.94 16.14 15.93 16.05 33,700 -0.05(-0.34%)
Jun 06, 2019 15.99 16.12 15.82 16.10 102,060 +0.16(+1.00%)
Jun 05, 2019 16.05 16.05 15.93 15.94 43,954 -0.29(-1.76%)
Jun 04, 2019 16.13 16.23 16.11 16.23 61,984 +0.59(+3.74%)
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.