Canada markets closed

Vintage Wine Estates, Inc. (VWE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.2000-0.0400 (-16.67%)
At close: 04:00PM EDT
0.2032 +0.00 (+1.60%)
After hours: 07:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.24900.29000.19500.20000.20001,022,400
Apr 25, 20240.24600.28100.24000.24000.2400372,400
Apr 24, 20240.28700.30000.23000.25000.2500391,100
Apr 23, 20240.23800.29000.23800.28200.2820288,200
Apr 22, 20240.27000.27000.23300.23300.2330395,400
Apr 19, 20240.25000.28200.25000.26200.2620177,600
Apr 18, 20240.24700.26000.24100.24500.2450156,400
Apr 17, 20240.27000.27000.22000.24100.2410219,900
Apr 16, 20240.25500.28000.25000.25300.2530129,100
Apr 15, 20240.28600.28600.24000.24100.2410202,100
Apr 12, 20240.30900.31200.27000.27000.2700244,300
Apr 11, 20240.30900.31000.29300.30100.301030,800
Apr 10, 20240.30000.30800.29200.30000.300086,000
Apr 09, 20240.32000.33800.29200.31000.3100126,300
Apr 08, 20240.31500.34000.31000.33000.330058,200
Apr 05, 20240.32300.34000.29400.31300.3130496,600
Apr 04, 20240.35000.35000.32500.33300.3330290,200
Apr 03, 20240.35000.36000.33000.33900.3390171,000
Apr 02, 20240.35800.37000.33600.34300.3430161,300
Apr 01, 20240.35500.38000.35000.35000.3500387,100
Mar 28, 20240.37800.37900.36000.36000.360061,900
Mar 27, 20240.36000.39000.36000.36200.3620127,600
Mar 26, 20240.35900.39000.35900.36000.360074,400
Mar 25, 20240.39000.39000.35100.35500.3550217,900
Mar 22, 20240.38000.39000.37200.39000.390020,500
Mar 21, 20240.39700.41000.37000.37500.3750122,300
Mar 20, 20240.36100.39000.36100.37500.375085,500
Mar 19, 20240.37700.41000.35800.36500.3650419,200
Mar 18, 20240.40000.40000.37000.37300.3730136,200
Mar 15, 20240.41000.45000.40000.40000.4000188,500
Mar 14, 20240.46400.46400.37100.40000.4000351,200
Mar 13, 20240.54300.57000.43500.44000.4400495,800
Mar 12, 20240.56000.59000.54000.56000.5600332,600
Mar 11, 20240.59100.59700.47000.54000.5400141,700
Mar 08, 20240.51000.61000.51000.58300.5830506,900
Mar 07, 20240.49500.53200.49100.51600.5160180,300
Mar 06, 20240.48000.51200.47100.48500.4850169,400
Mar 05, 20240.46900.46900.44000.46900.469021,200
Mar 04, 20240.46700.48000.44100.47000.470059,000
Mar 01, 20240.48000.48000.45000.46100.461076,000
Feb 29, 20240.46000.49900.46000.47400.4740104,400
Feb 28, 20240.43000.45200.42500.45100.451058,900
Feb 27, 20240.45000.46000.42100.43100.431092,500
Feb 26, 20240.41000.44000.40000.44000.4400128,400
Feb 23, 20240.43000.43000.40000.40700.407050,700
Feb 22, 20240.42700.42700.40000.40900.4090143,700
Feb 21, 20240.42700.42700.42000.42600.426050,100
Feb 20, 20240.41100.43800.41000.42000.420085,800
Feb 16, 20240.46500.46500.41000.41400.4140174,100
Feb 15, 20240.48000.48000.44200.44400.444064,600
Feb 14, 20240.45000.47100.44000.45400.454031,700
Feb 13, 20240.48300.49000.43000.44800.4480263,000
Feb 12, 20240.47100.49900.45500.48400.484061,000
Feb 09, 20240.44000.47000.44000.46100.4610151,100
Feb 08, 20240.46000.46000.42800.42800.4280119,200
Feb 07, 20240.46100.46100.43500.45500.455017,900
Feb 06, 20240.44000.46900.44000.46200.4620113,500
Feb 05, 20240.48000.48000.44000.45700.4570193,900
Feb 02, 20240.50000.50000.47100.47600.476038,900
Feb 01, 20240.49900.50000.47100.48700.487069,700
Jan 31, 20240.48500.50900.47100.48000.4800180,600
Jan 30, 20240.49900.49900.47600.48000.480099,500
Jan 29, 20240.50500.50500.47600.49200.492068,200
Jan 26, 20240.49100.51900.49100.50000.5000145,700
Jan 25, 20240.50000.50900.49000.49500.4950148,000
Jan 24, 20240.49000.50900.48000.49000.4900135,200
Jan 23, 20240.49600.50000.48000.48900.489081,700
Jan 22, 20240.46100.50000.46100.49300.493056,000
Jan 19, 20240.50000.50900.48000.48000.4800155,000
Jan 18, 20240.46000.50000.46000.48800.4880294,200
Jan 17, 20240.50100.50100.47000.47500.4750151,400
Jan 16, 20240.51600.51700.46300.50100.5010248,800
Jan 12, 20240.49300.51700.48300.49600.4960102,000
Jan 11, 20240.48000.49300.47000.48300.4830222,500
Jan 10, 20240.48000.49000.46300.47300.4730208,700
Jan 09, 20240.48000.49000.46000.46100.4610117,800
Jan 08, 20240.48000.49000.46000.47000.4700113,400
Jan 05, 20240.50000.50000.48000.48000.4800362,100
Jan 04, 20240.49700.52400.47500.48600.4860403,400
Jan 03, 20240.51000.53800.49700.49800.4980909,300
Jan 02, 20240.50000.51000.50000.50800.5080300,300
Dec 29, 20230.52000.54000.50200.50200.5020443,100
Dec 28, 20230.50600.53400.50100.52000.5200332,600
Dec 27, 20230.50000.52000.49700.50700.5070314,400
Dec 26, 20230.51000.52800.50000.50000.50001,248,000
Dec 22, 20230.51000.52000.50000.51000.5100263,000
Dec 21, 20230.51100.52000.49000.50000.5000623,600
Dec 20, 20230.51000.52000.49600.50000.5000207,200
Dec 19, 20230.50000.50200.49500.49500.4950278,000
Dec 18, 20230.50000.50100.49000.50000.5000601,700
Dec 15, 20230.51000.52000.49000.49000.4900163,700
Dec 14, 20230.50200.52000.49000.50000.5000308,900
Dec 13, 20230.51000.53500.50000.51500.5150249,600
Dec 12, 20230.50100.53000.50000.50000.5000208,600
Dec 11, 20230.51100.53900.51000.51000.5100160,600
Dec 08, 20230.51500.55000.51000.51100.5110138,600
Dec 07, 20230.52800.54700.50500.50500.5050181,000
Dec 06, 20230.53400.57000.51500.52000.5200315,000
Dec 05, 20230.54000.62000.52300.53200.5320273,200
Dec 04, 20230.56600.57000.53100.54100.5410184,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...