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

(NY: VINE )

0.4396 -0.0074 (-1.66%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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 2.670 2.889 2.660 2.720 27,438 +0.14(+5.43%)
May 27, 2022 2.780 2.790 2.490 2.580 21,299 -0.20(-7.17%)
May 26, 2022 2.720 2.847 2.690 2.779 13,287 +0.12(+4.48%)
May 25, 2022 2.820 2.820 2.510 2.660 40,336 -0.15(-5.34%)
May 24, 2022 2.990 2.990 2.790 2.810 8,159 -0.17(-5.70%)
May 23, 2022 3.200 3.200 2.770 2.980 27,854 -0.04(-1.32%)
May 20, 2022 3.167 3.167 3.000 3.020 34,489 -0.03(-0.98%)
May 19, 2022 3.350 3.410 3.010 3.050 30,138 -0.37(-10.82%)
May 18, 2022 3.550 3.550 3.360 3.420 5,395 -0.13(-3.66%)
May 17, 2022 3.750 3.750 3.510 3.550 41,770 -0.05(-1.39%)
May 16, 2022 3.440 3.600 3.260 3.600 25,667 +0.47(+15.02%)
May 13, 2022 3.180 3.380 3.030 3.130 27,245 +0.06(+1.95%)
May 12, 2022 2.960 3.090 2.850 3.070 11,860 +0.14(+4.78%)
May 11, 2022 2.920 3.000 2.890 2.930 11,387 -0.17(-5.48%)
May 10, 2022 3.070 3.129 3.000 3.100 5,478 -0.10(-3.13%)
May 09, 2022 3.180 3.200 2.900 3.200 17,563 +0.07(+2.24%)
May 06, 2022 3.210 3.210 3.030 3.130 29,210 -0.01(-0.32%)
May 05, 2022 3.220 3.220 3.117 3.140 6,456 +0.03(+0.96%)
May 04, 2022 3.100 3.240 3.080 3.110 21,709 -0.22(-6.61%)
May 03, 2022 3.450 3.450 3.000 3.330 23,576 +0.03(+0.91%)
May 02, 2022 3.490 3.510 3.150 3.300 16,500 -0.19(-5.44%)
Apr 29, 2022 3.240 3.490 3.200 3.490 57,363 +0.20(+6.08%)
Apr 28, 2022 3.010 3.290 3.000 3.290 28,036 +0.02(+0.61%)
Apr 27, 2022 3.150 3.300 3.130 3.270 13,857 -0.01(-0.30%)
Apr 26, 2022 3.020 3.300 2.924 3.280 15,749 +0.18(+5.81%)
Apr 25, 2022 3.250 3.250 2.850 3.100 48,939 -0.16(-4.91%)
Apr 22, 2022 3.420 3.504 3.260 3.260 15,824 -0.16(-4.68%)
Apr 21, 2022 3.595 4.066 3.325 3.420 116,531 -0.26(-7.07%)
Apr 20, 2022 3.550 3.850 3.380 3.680 87,364 +0.07(+1.94%)
Apr 19, 2022 3.750 3.750 3.600 3.610 9,620 +0.06(+1.69%)
Apr 18, 2022 3.800 3.890 3.550 3.550 7,335 -0.32(-8.27%)
Apr 14, 2022 3.700 3.950 3.700 3.870 26,039 +0.08(+2.11%)
Apr 13, 2022 3.730 3.900 3.580 3.790 22,963 +0.03(+0.80%)
Apr 12, 2022 4.000 4.150 3.740 3.760 78,982 -0.34(-8.29%)
Apr 11, 2022 4.300 4.300 3.970 4.100 10,587 +0.13(+3.27%)
Apr 08, 2022 4.010 4.140 3.970 3.970 12,222 -0.18(-4.34%)
Apr 07, 2022 4.300 4.300 3.882 4.150 11,087 -0.01(-0.24%)
Apr 06, 2022 4.000 4.270 3.620 4.160 103,458 +0.45(+12.13%)
Apr 05, 2022 3.850 4.090 3.710 3.710 23,016 -0.26(-6.55%)
Apr 04, 2022 4.130 4.130 3.715 3.970 63,312 +0.07(+1.79%)
Apr 01, 2022 3.600 4.040 3.370 3.900 176,142 +0.55(+16.42%)
Mar 31, 2022 3.300 3.490 3.151 3.350 47,550 +0.05(+1.52%)
Mar 30, 2022 3.350 3.520 3.110 3.300 66,000 -0.01(-0.30%)
Mar 29, 2022 3.940 3.940 3.050 3.310 142,340 -0.47(-12.43%)
Mar 28, 2022 4.000 4.000 3.560 3.780 88,037 -0.39(-9.35%)
Mar 25, 2022 3.290 4.260 3.060 4.170 321,310 +1.05(+33.65%)
Mar 24, 2022 3.620 3.620 3.117 3.120 36,423 -0.07(-2.19%)
Mar 23, 2022 3.190 3.290 2.980 3.190 72,042 +0.09(+2.90%)
Mar 22, 2022 2.950 3.200 2.880 3.100 105,841 +0.24(+8.39%)
Mar 21, 2022 3.660 3.660 2.800 2.860 95,584 -0.19(-6.23%)
Mar 18, 2022 3.190 3.700 3.050 3.050 153,358 -0.22(-6.73%)
Mar 17, 2022 3.460 3.460 3.230 3.270 59,472 +0.18(+5.83%)
Mar 16, 2022 3.290 3.460 3.090 3.090 45,258 -0.11(-3.44%)
Mar 15, 2022 3.100 3.460 3.100 3.200 29,501 +0.15(+4.92%)
Mar 14, 2022 3.450 3.590 3.050 3.050 182,896 -0.42(-12.10%)
Mar 11, 2022 3.800 4.090 3.310 3.470 262,951 -0.27(-7.22%)
Mar 10, 2022 3.860 3.860 3.660 3.740 52,057 -0.20(-5.08%)
Mar 09, 2022 4.090 4.260 3.930 3.940 298,514 -0.05(-1.25%)
Mar 08, 2022 4.020 4.120 3.770 3.990 77,340 -0.01(-0.25%)
Mar 07, 2022 4.340 4.340 3.750 4.000 69,372 +0.01(+0.29%)
Mar 04, 2022 4.090 4.150 3.910 3.989 27,439 -0.08(-2.00%)
Mar 03, 2022 4.120 4.250 4.001 4.070 66,673 -0.01(-0.25%)
Mar 02, 2022 4.060 4.206 3.900 4.080 62,894 -0.09(-2.16%)
Mar 01, 2022 4.270 4.270 4.040 4.170 50,627 -0.15(-3.47%)
Feb 28, 2022 4.200 4.320 4.010 4.320 37,423 -0.10(-2.26%)
Feb 25, 2022 4.290 4.480 4.210 4.420 43,628 +0.02(+0.45%)
Feb 24, 2022 4.270 4.400 3.910 4.400 185,170 -0.02(-0.45%)
Feb 23, 2022 4.290 4.660 4.270 4.420 165,427 -0.20(-4.33%)
Feb 22, 2022 4.630 4.650 4.330 4.620 86,172 +0.08(+1.76%)
Feb 18, 2022 4.540 0 -0.42(-8.47%)
Feb 17, 2022 4.630 5.100 4.620 4.960 93,460 +0.01(+0.20%)
Feb 16, 2022 4.790 4.997 4.460 4.950 71,137 +0.13(+2.70%)
Feb 15, 2022 4.730 4.850 4.540 4.820 47,235 +0.01(+0.21%)
Feb 14, 2022 4.690 4.890 4.450 4.810 57,764 +0.02(+0.42%)
Feb 11, 2022 4.900 5.110 4.730 4.790 110,185 -0.21(-4.20%)
Feb 10, 2022 4.840 5.050 4.750 5.000 50,734 -0.10(-1.96%)
Feb 09, 2022 4.740 5.250 4.740 5.100 415,106 +0.22(+4.51%)
Feb 08, 2022 4.610 5.150 4.511 4.880 522,215 +0.31(+6.78%)
Feb 07, 2022 4.510 4.840 4.500 4.570 88,956 -0.08(-1.72%)
Feb 04, 2022 4.330 4.650 4.210 4.650 108,488 +0.37(+8.64%)
Feb 03, 2022 4.390 4.200 4.280 52,575 -0.29(-6.35%)
Feb 02, 2022 4.730 4.910 4.400 4.570 200,766 -0.26(-5.38%)
Feb 01, 2022 4.630 5.060 4.500 4.830 197,811 +0.07(+1.47%)
Jan 31, 2022 4.090 4.780 4.760 289,069 +0.62(+14.98%)
Jan 28, 2022 4.240 4.560 4.140 4.140 129,816 -0.10(-2.36%)
Jan 27, 2022 4.900 5.065 4.160 4.240 244,125 -0.68(-13.82%)
Jan 26, 2022 4.950 5.690 4.870 4.920 1,213,642 -0.17(-3.34%)
Jan 25, 2022 5.220 5.570 4.830 5.090 253,678 -0.36(-6.61%)
Jan 24, 2022 5.680 5.842 4.970 5.450 224,992 -0.50(-8.40%)
Jan 21, 2022 6.400 6.550 5.760 5.950 579,286 -0.65(-9.85%)
Jan 20, 2022 6.690 7.250 6.000 6.600 1,432,448 -0.10(-1.49%)
Jan 19, 2022 6.740 7.460 6.120 6.700 5,476,294 +1.10(+19.64%)
Jan 18, 2022 5.120 6.130 5.010 5.600 1,365,147 +0.45(+8.74%)
Jan 14, 2022 5.150 0 -0.40(-7.21%)
Jan 13, 2022 6.550 6.690 5.450 5.550 1,045,582 -1.43(-20.49%)
Jan 12, 2022 5.360 9.750 5.330 6.980 40,068,556 +1.16(+19.93%)
Jan 11, 2022 4.530 8.190 4.280 5.820 7,410,252 +1.35(+30.20%)
Jan 10, 2022 4.630 4.750 4.310 4.470 107,085 -0.08(-1.76%)
Jan 07, 2022 4.630 4.800 4.550 4.550 93,945 -0.06(-1.30%)
Jan 06, 2022 4.770 4.910 4.560 4.610 73,556 -0.16(-3.35%)
Jan 05, 2022 4.930 5.000 4.760 4.770 46,355 -0.10(-2.05%)
Jan 04, 2022 5.090 5.280 4.800 4.870 157,974 -0.28(-5.44%)
Jan 03, 2022 5.130 5.380 5.060 5.150 133,358 +0.05(+0.98%)
Dec 31, 2021 5.220 5.490 5.050 5.100 83,589 -0.03(-0.58%)
Dec 30, 2021 5.290 5.330 5.050 5.130 129,100 -0.07(-1.35%)
Dec 29, 2021 5.330 5.500 5.200 5.200 35,901 -0.20(-3.70%)
Dec 28, 2021 5.620 5.790 5.200 5.400 52,559 -0.35(-6.09%)
Dec 27, 2021 5.790 5.800 5.250 5.750 26,028 +0.28(+5.12%)
Dec 23, 2021 5.230 5.480 5.130 5.470 44,287 +0.22(+4.19%)
Dec 22, 2021 5.900 5.900 4.920 5.250 130,799 -0.20(-3.67%)
Dec 21, 2021 6.300 6.300 5.420 5.450 103,758 -0.45(-7.63%)
Dec 20, 2021 6.180 6.180 5.202 5.900 137,537 +0.17(+2.97%)
Dec 17, 2021 7.500 7.500 5.300 5.730 290,658 -1.42(-19.86%)
Dec 16, 2021 7.950 7.950 6.950 7.150 254,669 +0.03(+0.42%)
Dec 15, 2021 7.140 7.850 6.580 7.120 373,376 +0.07(+0.99%)
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.