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

Vintage Wine Estates Inc (NQ: VWE )

0.2900 -0.0392 (-11.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
Apr 01, 2022 9.850 9.965 9.710 9.850 102,439 -0.02(-0.20%)
Mar 31, 2022 9.990 10.05 9.810 9.870 123,785 -0.09(-0.90%)
Mar 30, 2022 9.910 10.07 9.761 9.960 101,377 +0.04(+0.40%)
Mar 29, 2022 9.760 10.03 9.640 9.920 158,782 +0.21(+2.16%)
Mar 28, 2022 9.730 9.980 9.560 9.710 224,535 -0.14(-1.42%)
Mar 25, 2022 9.370 10.04 9.300 9.850 306,585 +0.50(+5.35%)
Mar 24, 2022 9.140 9.440 9.070 9.350 129,934 +0.22(+2.41%)
Mar 23, 2022 9.070 9.470 8.990 9.130 142,823 +0.09(+1.00%)
Mar 22, 2022 8.970 9.250 8.970 9.040 97,470 +0.05(+0.56%)
Mar 21, 2022 8.710 9.340 8.710 8.990 172,525 +0.19(+2.16%)
Mar 18, 2022 8.750 8.870 8.740 8.800 117,310 +0.05(+0.57%)
Mar 17, 2022 8.600 9.183 8.480 8.750 207,836 +0.51(+6.19%)
Mar 16, 2022 8.280 8.430 8.150 8.240 149,191 -0.01(-0.12%)
Mar 15, 2022 8.260 8.405 8.140 8.250 122,205 +0.00(+0.00%)
Mar 14, 2022 8.570 8.620 8.170 8.250 101,768 -0.30(-3.51%)
Mar 11, 2022 8.750 8.750 8.470 8.550 90,250 -0.04(-0.47%)
Mar 10, 2022 8.230 8.680 8.039 8.590 88,723 +0.39(+4.76%)
Mar 09, 2022 7.980 8.290 7.750 8.200 123,871 +0.52(+6.77%)
Mar 08, 2022 7.700 7.800 7.620 7.680 209,519 +0.06(+0.79%)
Mar 07, 2022 7.950 7.950 7.600 7.620 141,724 -0.32(-4.03%)
Mar 04, 2022 7.840 7.989 7.657 7.940 92,775 +0.06(+0.76%)
Mar 03, 2022 7.930 8.040 7.740 7.880 82,192 -0.12(-1.50%)
Mar 02, 2022 7.990 8.205 7.860 8.000 92,943 +0.09(+1.14%)
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.