Volkswagen Ag Repstg Pref Shs ADR (OP: VWAPY )

13.33 +0.14 (+1.06%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 12.88 13.24 12.88 13.19 157,365 -0.12(-0.90%)
May 28, 2024 13.25 13.54 13.23 13.31 191,097 +0.41(+3.18%)
May 24, 2024 12.72 12.91 12.72 12.90 139,328 +0.22(+1.74%)
May 23, 2024 12.80 12.89 12.62 12.68 248,456 -0.05(-0.39%)
May 22, 2024 12.74 12.81 12.69 12.73 229,173 -0.17(-1.32%)
May 21, 2024 12.93 12.93 12.88 12.90 118,868 +0.03(+0.23%)
May 20, 2024 12.95 12.95 12.87 12.87 230,570 -0.18(-1.38%)
May 17, 2024 13.01 13.08 12.97 13.05 96,830 +0.02(+0.15%)
May 16, 2024 13.01 13.04 12.95 13.03 381,614 -0.14(-1.06%)
May 15, 2024 13.15 13.17 13.03 13.17 142,637 -0.02(-0.15%)
May 14, 2024 13.18 13.22 13.11 13.19 166,458 +0.41(+3.21%)
May 13, 2024 12.73 12.85 12.73 12.78 193,907 +0.23(+1.83%)
May 10, 2024 12.55 12.60 12.50 12.55 93,895 -0.06(-0.48%)
May 09, 2024 12.61 12.66 12.61 12.61 85,168 +0.02(+0.16%)
May 08, 2024 12.50 12.59 12.48 12.59 272,883 -0.06(-0.47%)
May 07, 2024 12.68 12.71 12.64 12.65 148,858 +0.05(+0.40%)
May 06, 2024 12.58 12.60 12.54 12.60 89,936 +0.20(+1.61%)
May 03, 2024 12.48 12.52 12.39 12.40 82,992 +0.14(+1.14%)
May 02, 2024 12.31 12.33 12.18 12.26 199,844 +0.04(+0.34%)
May 01, 2024 12.01 12.48 12.01 12.22 167,363 -0.03(-0.26%)
Apr 30, 2024 12.32 12.40 12.16 12.25 330,960 -0.65(-5.04%)
Apr 29, 2024 12.84 12.91 12.84 12.90 119,214 +0.09(+0.70%)
Apr 26, 2024 12.83 12.85 12.76 12.81 86,125 +0.09(+0.71%)
Apr 25, 2024 12.57 12.74 12.52 12.72 103,524 -0.11(-0.86%)
Apr 24, 2024 12.79 12.85 12.74 12.83 222,783 -0.14(-1.08%)
Apr 23, 2024 12.81 12.97 12.79 12.97 112,515 +0.07(+0.54%)
Apr 22, 2024 12.82 12.95 12.78 12.90 108,769 +0.03(+0.23%)
Apr 19, 2024 12.89 12.91 12.80 12.87 77,369 -0.01(-0.08%)
Apr 18, 2024 12.92 12.98 12.84 12.88 100,743 +0.01(+0.08%)
Apr 17, 2024 12.86 12.88 12.78 12.87 208,079 +0.13(+1.02%)
Apr 16, 2024 12.83 12.83 12.71 12.74 205,126 -0.25(-1.91%)
Apr 15, 2024 13.26 13.31 12.97 12.99 145,175 -0.09(-0.70%)
Apr 12, 2024 13.21 13.21 13.03 13.08 67,076 -0.15(-1.13%)
Apr 11, 2024 13.22 13.23 13.05 13.23 84,148 -0.03(-0.23%)
Apr 10, 2024 13.34 13.35 13.23 13.26 254,882 -0.27(-2.00%)
Apr 09, 2024 13.56 13.58 13.46 13.53 258,015 -0.12(-0.89%)
Apr 08, 2024 13.76 13.80 13.62 13.65 120,016 +0.01(+0.09%)
Apr 05, 2024 13.57 13.67 13.51 13.64 127,517 +0.01(+0.07%)
Apr 04, 2024 13.89 13.92 13.62 13.63 181,008 +0.12(+0.89%)
Apr 03, 2024 13.47 13.57 13.44 13.51 222,969 +0.33(+2.50%)
Apr 02, 2024 13.20 13.21 13.13 13.18 210,633 +0.03(+0.23%)
Apr 01, 2024 13.51 13.51 12.84 13.15 146,745 -0.07(-0.53%)
Mar 28, 2024 13.13 13.22 13.13 13.22 102,603 +0.05(+0.38%)
Mar 27, 2024 13.07 13.17 13.06 13.17 65,796 +0.11(+0.80%)
Mar 26, 2024 13.01 13.14 13.00 13.06 257,028 +0.16(+1.28%)
Mar 25, 2024 12.76 12.90 12.76 12.90 226,770 +0.19(+1.45%)
Mar 22, 2024 12.66 12.74 12.65 12.71 67,352 -0.04(-0.32%)
Mar 21, 2024 12.72 12.79 12.72 12.76 176,433 -0.11(-0.88%)
Mar 20, 2024 12.60 12.87 12.59 12.87 146,216 +0.18(+1.41%)
Mar 19, 2024 12.67 12.72 12.64 12.69 178,092 +0.20(+1.60%)
Mar 18, 2024 12.46 12.53 12.43 12.49 422,009 +0.10(+0.81%)
Mar 15, 2024 12.37 12.45 12.32 12.39 102,639 +0.14(+1.14%)
Mar 14, 2024 12.37 12.39 12.18 12.25 211,401 -0.25(-2.00%)
Mar 13, 2024 12.70 12.70 12.41 12.50 380,505 -0.66(-5.02%)
Mar 12, 2024 12.87 13.19 12.85 13.16 230,598 +0.40(+3.13%)
Mar 11, 2024 12.74 12.79 12.70 12.76 123,545 +0.10(+0.79%)
Mar 08, 2024 12.77 12.80 12.63 12.66 97,893 -0.06(-0.47%)
Mar 07, 2024 12.64 12.72 12.62 12.72 148,536 +0.06(+0.47%)
Mar 06, 2024 12.81 12.82 12.65 12.66 171,335 -0.21(-1.63%)
Mar 05, 2024 12.81 12.95 12.80 12.87 303,489 -0.17(-1.30%)
Mar 04, 2024 13.08 13.11 13.02 13.04 399,317 +0.10(+0.77%)
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.