Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vintage Wine Estates Inc (NQ: VWE )

0.3190 +0.0190 (+6.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 8.010 8.032 7.660 7.860 274,434 -0.21(-2.60%)
Jun 29, 2022 8.350 8.350 7.900 8.070 205,956 -0.32(-3.81%)
Jun 28, 2022 8.330 8.570 8.090 8.390 338,287 +0.04(+0.48%)
Jun 27, 2022 9.110 9.130 7.960 8.350 487,271 -0.65(-7.22%)
Jun 24, 2022 9.450 9.910 8.960 9.000 3,817,753 -0.43(-4.56%)
Jun 23, 2022 9.100 9.530 9.100 9.430 324,809 +0.34(+3.74%)
Jun 22, 2022 9.020 9.250 8.720 9.090 275,189 -0.01(-0.11%)
Jun 21, 2022 9.090 9.610 8.970 9.100 324,205 -0.01(-0.11%)
Jun 17, 2022 8.820 9.318 8.820 9.110 321,782 +0.22(+2.47%)
Jun 16, 2022 8.920 9.260 8.700 8.890 393,686 -0.28(-3.05%)
Jun 15, 2022 8.850 9.230 8.810 9.170 297,821 +0.36(+4.09%)
Jun 14, 2022 8.670 8.820 8.585 8.810 187,024 +0.08(+0.92%)
Jun 13, 2022 8.970 8.980 8.660 8.730 237,266 -0.41(-4.49%)
Jun 10, 2022 8.980 9.351 8.940 9.140 155,359 +0.03(+0.33%)
Jun 09, 2022 9.090 9.240 8.910 9.110 287,544 +0.02(+0.22%)
Jun 08, 2022 9.080 9.770 9.060 9.090 370,950 +0.07(+0.78%)
Jun 07, 2022 9.280 9.395 8.720 9.020 271,121 -0.36(-3.84%)
Jun 06, 2022 9.470 9.740 9.140 9.380 296,919 +0.09(+0.97%)
Jun 03, 2022 9.400 9.700 9.160 9.290 237,686 -0.26(-2.72%)
Jun 02, 2022 8.840 9.650 8.840 9.550 215,811 +0.65(+7.30%)
Jun 01, 2022 8.930 9.070 8.740 8.900 243,921 -0.02(-0.22%)
May 31, 2022 8.520 9.000 8.295 8.920 593,475 +0.27(+3.12%)
May 27, 2022 8.720 8.980 8.390 8.650 184,750 -0.03(-0.35%)
May 26, 2022 8.220 8.840 8.220 8.680 230,248 +0.46(+5.60%)
May 25, 2022 7.640 8.390 7.580 8.220 220,906 +0.57(+7.45%)
May 24, 2022 7.910 7.985 7.600 7.650 284,855 -0.26(-3.29%)
May 23, 2022 8.000 8.080 7.860 7.910 222,923 -0.01(-0.13%)
May 20, 2022 7.750 8.035 7.635 7.920 171,158 +0.24(+3.13%)
May 19, 2022 7.480 7.900 7.480 7.680 229,943 +0.12(+1.59%)
May 18, 2022 7.990 8.080 7.480 7.560 318,695 -0.44(-5.50%)
May 17, 2022 8.720 8.850 7.760 8.000 480,642 -0.62(-7.19%)
May 16, 2022 7.910 8.900 7.910 8.620 625,118 +0.63(+7.88%)
May 13, 2022 7.960 8.320 7.960 7.990 354,205 +0.16(+2.04%)
May 12, 2022 7.700 8.280 7.700 7.830 392,590 +0.00(+0.00%)
May 11, 2022 8.090 8.390 7.750 7.830 240,257 -0.21(-2.61%)
May 10, 2022 8.840 9.130 7.990 8.040 355,046 -0.74(-8.43%)
May 09, 2022 9.390 9.560 8.700 8.780 422,894 -0.70(-7.38%)
May 06, 2022 9.720 10.03 9.450 9.480 432,965 -0.27(-2.77%)
May 05, 2022 9.690 10.15 9.540 9.750 262,032 -0.02(-0.20%)
May 04, 2022 9.780 10.07 9.690 9.770 349,112 +0.09(+0.93%)
May 03, 2022 10.20 10.29 9.670 9.680 187,200 -0.45(-4.44%)
May 02, 2022 10.23 10.59 10.01 10.13 316,597 -0.20(-1.94%)
Apr 29, 2022 10.42 10.77 10.30 10.33 136,372 -0.12(-1.15%)
Apr 28, 2022 10.68 10.79 10.00 10.45 322,686 -0.18(-1.69%)
Apr 27, 2022 10.70 10.95 10.58 10.63 137,017 -0.05(-0.47%)
Apr 26, 2022 11.00 11.00 10.59 10.68 197,594 -0.32(-2.91%)
Apr 25, 2022 10.58 11.13 10.31 11.00 226,725 +0.25(+2.33%)
Apr 22, 2022 10.66 10.87 10.32 10.75 159,307 +0.06(+0.56%)
Apr 21, 2022 10.78 11.15 10.50 10.69 141,717 +0.03(+0.28%)
Apr 20, 2022 10.35 10.90 10.32 10.66 199,847 +0.19(+1.81%)
Apr 19, 2022 10.02 10.58 10.02 10.47 184,055 +0.46(+4.60%)
Apr 18, 2022 9.990 10.14 9.850 10.01 123,801 +0.01(+0.10%)
Apr 14, 2022 9.640 10.18 9.640 10.00 131,288 +0.29(+2.99%)
Apr 13, 2022 9.550 9.995 9.528 9.710 146,827 +0.12(+1.25%)
Apr 12, 2022 10.10 10.49 9.370 9.590 301,292 -0.43(-4.29%)
Apr 11, 2022 10.05 10.10 9.980 10.02 83,312 -0.08(-0.79%)
Apr 08, 2022 9.800 10.14 9.740 10.10 118,071 +0.32(+3.27%)
Apr 07, 2022 9.790 9.910 9.610 9.780 115,680 -0.11(-1.11%)
Apr 06, 2022 9.840 10.02 9.700 9.890 107,099 +0.00(+0.00%)
Apr 05, 2022 9.950 10.01 9.722 9.890 136,761 -0.10(-1.00%)
Apr 04, 2022 9.850 10.12 9.850 9.990 112,316 +0.14(+1.42%)
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.