Vintage Wine Estates Inc (NQ: VWE )

0.1524 -0.0077 (-4.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 0.1650 0.1677 0.1470 0.1524 221,187 -0.01(-4.81%)
Jun 18, 2024 0.1720 0.1783 0.1601 0.1601 129,672 -0.00(-2.44%)
Jun 17, 2024 0.1680 0.1747 0.1600 0.1641 212,666 -0.00(-0.49%)
Jun 14, 2024 0.1710 0.1809 0.1611 0.1649 217,511 -0.02(-9.89%)
Jun 13, 2024 0.1809 0.1878 0.1750 0.1830 71,540 +0.00(+2.23%)
Jun 12, 2024 0.1800 0.1899 0.1780 0.1790 194,035 -0.00(-0.56%)
Jun 11, 2024 0.1910 0.1910 0.1520 0.1800 456,879 -0.01(-4.66%)
Jun 10, 2024 0.1830 0.1979 0.1730 0.1888 249,740 +0.01(+7.82%)
Jun 07, 2024 0.1900 0.1989 0.1750 0.1751 219,577 -0.02(-12.01%)
Jun 06, 2024 0.2025 0.2212 0.1900 0.1990 233,418 -0.00(-1.97%)
Jun 05, 2024 0.1970 0.2077 0.1910 0.2030 420,264 +0.01(+6.28%)
Jun 04, 2024 0.1915 0.2000 0.1800 0.1910 633,535 -0.02(-8.04%)
Jun 03, 2024 0.3290 0.3335 0.1800 0.2077 2,746,321 -0.15(-41.82%)
May 31, 2024 0.3400 0.3695 0.3300 0.3570 184,726 +0.01(+1.71%)
May 30, 2024 0.3780 0.3900 0.3418 0.3510 237,059 -0.02(-4.83%)
May 29, 2024 0.3400 0.3780 0.3200 0.3688 235,403 +0.02(+5.37%)
May 28, 2024 0.3190 0.3775 0.2901 0.3500 280,660 +0.03(+9.72%)
May 24, 2024 0.2870 0.3190 0.2801 0.3190 111,413 +0.02(+6.33%)
May 23, 2024 0.2809 0.3200 0.2800 0.3000 111,417 +0.02(+6.42%)
May 22, 2024 0.2710 0.3001 0.2580 0.2819 353,998 +0.02(+6.38%)
May 21, 2024 0.2968 0.2977 0.2600 0.2650 192,032 -0.00(-0.26%)
May 20, 2024 0.2679 0.2869 0.2588 0.2657 109,578 +0.00(+1.45%)
May 17, 2024 0.2990 0.3454 0.2519 0.2619 272,544 -0.03(-9.69%)
May 16, 2024 0.3440 0.3650 0.2649 0.2900 197,605 -0.04(-11.91%)
May 15, 2024 0.3380 0.3871 0.3140 0.3292 182,551 +0.00(+0.92%)
May 14, 2024 0.3280 0.3550 0.2831 0.3262 398,219 +0.01(+3.23%)
May 13, 2024 0.3480 0.3928 0.3013 0.3160 281,471 -0.03(-9.14%)
May 10, 2024 0.3400 0.3882 0.3395 0.3478 467,125 +0.00(+0.96%)
May 09, 2024 0.3441 0.3988 0.3400 0.3445 286,280 +0.00(+0.12%)
May 08, 2024 0.3500 0.3999 0.3370 0.3441 243,522 -0.01(-3.88%)
May 07, 2024 0.3200 0.4000 0.3200 0.3580 388,078 +0.03(+9.58%)
May 06, 2024 0.3100 0.3430 0.3000 0.3267 145,716 +0.02(+5.97%)
May 03, 2024 0.3600 0.3700 0.2920 0.3083 732,193 -0.05(-14.36%)
May 02, 2024 0.2430 0.3895 0.2352 0.3600 790,367 +0.13(+55.17%)
May 01, 2024 0.2120 0.2495 0.2094 0.2320 263,866 +0.03(+13.73%)
Apr 30, 2024 0.2100 0.2351 0.1888 0.2040 664,102 -0.00(-1.11%)
Apr 29, 2024 0.2000 0.2190 0.1990 0.2063 699,147 +0.01(+3.15%)
Apr 26, 2024 0.2490 0.2899 0.1950 0.2000 1,031,446 -0.04(-16.67%)
Apr 25, 2024 0.2455 0.2810 0.2400 0.2400 372,362 -0.01(-3.96%)
Apr 24, 2024 0.2869 0.3000 0.2300 0.2499 391,095 -0.03(-11.23%)
Apr 23, 2024 0.2380 0.2900 0.2380 0.2815 288,097 +0.05(+20.66%)
Apr 22, 2024 0.2700 0.2700 0.2333 0.2333 395,373 -0.03(-10.95%)
Apr 19, 2024 0.2500 0.2820 0.2500 0.2620 178,701 +0.02(+6.94%)
Apr 18, 2024 0.2470 0.2600 0.2408 0.2450 156,369 +0.00(+1.79%)
Apr 17, 2024 0.2700 0.2700 0.2200 0.2407 219,908 -0.01(-5.01%)
Apr 16, 2024 0.2546 0.2799 0.2500 0.2534 129,135 +0.01(+5.10%)
Apr 15, 2024 0.2860 0.2860 0.2400 0.2411 202,075 -0.03(-10.74%)
Apr 12, 2024 0.3090 0.3124 0.2697 0.2701 245,079 -0.03(-10.27%)
Apr 11, 2024 0.3090 0.3100 0.2933 0.3010 30,846 +0.00(+0.33%)
Apr 10, 2024 0.3001 0.3081 0.2920 0.3000 85,998 -0.01(-3.23%)
Apr 09, 2024 0.3200 0.3380 0.2918 0.3100 126,319 -0.02(-6.03%)
Apr 08, 2024 0.3147 0.3397 0.3100 0.3299 58,168 +0.02(+5.40%)
Apr 05, 2024 0.3233 0.3397 0.2941 0.3130 496,595 -0.02(-6.09%)
Apr 04, 2024 0.3500 0.3500 0.3250 0.3333 289,653 -0.01(-1.54%)
Apr 03, 2024 0.3500 0.3600 0.3303 0.3385 170,957 -0.00(-1.43%)
Apr 02, 2024 0.3576 0.3700 0.3360 0.3434 161,311 -0.01(-1.91%)
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.