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 (%)
Jul 29, 2022 7.420 7.440 7.180 7.340 291,326 -0.02(-0.27%)
Jul 28, 2022 7.380 7.490 7.260 7.360 161,725 +0.08(+1.10%)
Jul 27, 2022 7.080 7.380 7.020 7.280 224,777 +0.28(+4.00%)
Jul 26, 2022 7.250 7.250 6.920 7.000 181,964 -0.26(-3.58%)
Jul 25, 2022 7.450 7.670 7.185 7.260 149,352 -0.11(-1.49%)
Jul 22, 2022 7.420 7.550 7.310 7.370 206,904 +0.03(+0.41%)
Jul 21, 2022 7.660 7.770 7.295 7.340 117,861 -0.31(-4.05%)
Jul 20, 2022 7.710 7.830 7.580 7.650 187,887 -0.13(-1.67%)
Jul 19, 2022 7.680 7.960 7.660 7.780 133,705 +0.21(+2.77%)
Jul 18, 2022 7.730 7.870 7.570 7.570 85,612 -0.06(-0.79%)
Jul 15, 2022 7.510 7.640 7.415 7.630 88,439 +0.26(+3.53%)
Jul 14, 2022 7.510 7.530 7.220 7.370 152,717 -0.10(-1.34%)
Jul 13, 2022 7.410 7.590 7.270 7.470 146,563 +0.08(+1.08%)
Jul 12, 2022 7.540 7.590 7.260 7.390 112,323 -0.09(-1.20%)
Jul 11, 2022 7.770 7.850 7.460 7.480 110,260 -0.30(-3.86%)
Jul 08, 2022 7.560 7.910 7.550 7.780 135,612 +0.15(+1.97%)
Jul 07, 2022 7.510 7.740 7.510 7.630 173,491 +0.12(+1.60%)
Jul 06, 2022 7.610 7.750 7.490 7.510 145,010 -0.19(-2.47%)
Jul 05, 2022 7.310 7.810 7.250 7.700 261,252 +0.23(+3.08%)
Jul 01, 2022 7.810 7.810 7.160 7.470 468,344 -0.39(-4.96%)
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%)
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.