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

Vintage Wine Estates Inc (NQ: VWE )

0.2619 -0.0281 (-9.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2021 10.72 10.73 10.01 10.21 383,666 -0.50(-4.67%)
Sep 29, 2021 11.11 11.11 10.35 10.71 522,207 -0.60(-5.31%)
Sep 28, 2021 11.12 11.39 10.69 11.31 284,269 +0.14(+1.25%)
Sep 27, 2021 10.76 11.29 10.76 11.17 146,460 +0.46(+4.30%)
Sep 24, 2021 10.53 10.83 10.35 10.71 119,546 +0.22(+2.10%)
Sep 23, 2021 9.960 10.60 9.850 10.49 261,650 +0.55(+5.53%)
Sep 22, 2021 10.10 10.48 9.840 9.940 440,108 -0.42(-4.05%)
Sep 21, 2021 10.54 10.60 10.05 10.36 228,072 -0.18(-1.71%)
Sep 20, 2021 10.40 10.68 10.01 10.54 354,445 +0.02(+0.19%)
Sep 17, 2021 10.89 11.19 10.45 10.52 1,192,058 -0.41(-3.75%)
Sep 16, 2021 11.19 11.51 10.78 10.93 207,665 -0.37(-3.27%)
Sep 15, 2021 10.88 11.53 10.88 11.30 231,132 +0.44(+4.05%)
Sep 14, 2021 10.95 11.39 10.72 10.86 207,975 -0.04(-0.37%)
Sep 13, 2021 11.30 11.30 10.64 10.90 199,907 -0.40(-3.54%)
Sep 10, 2021 10.94 11.37 10.85 11.30 330,313 +0.37(+3.39%)
Sep 09, 2021 10.86 11.15 10.62 10.93 163,394 +0.10(+0.92%)
Sep 08, 2021 10.86 11.27 10.78 10.83 190,092 -0.01(-0.09%)
Sep 07, 2021 10.58 11.25 10.58 10.84 361,407 +0.29(+2.75%)
Sep 03, 2021 10.29 10.65 10.26 10.55 137,335 +0.27(+2.63%)
Sep 02, 2021 10.12 10.54 10.12 10.28 240,073 +0.22(+2.19%)
Sep 01, 2021 10.16 10.17 9.930 10.06 128,037 -0.06(-0.59%)
Aug 31, 2021 10.00 10.20 9.770 10.12 192,799 +0.03(+0.30%)
Aug 30, 2021 9.960 10.13 9.680 10.09 195,297 +0.14(+1.41%)
Aug 27, 2021 9.770 10.11 9.660 9.950 196,884 +0.17(+1.74%)
Aug 26, 2021 9.670 10.07 9.605 9.780 173,197 +0.07(+0.72%)
Aug 25, 2021 9.730 9.930 9.490 9.710 131,865 -0.05(-0.51%)
Aug 24, 2021 9.440 9.800 9.270 9.760 135,407 +0.37(+3.94%)
Aug 23, 2021 9.170 9.420 9.020 9.390 180,214 +0.25(+2.74%)
Aug 20, 2021 9.000 9.520 8.930 9.140 329,051 +0.12(+1.33%)
Aug 19, 2021 9.480 9.480 8.880 9.020 389,704 -0.49(-5.15%)
Aug 18, 2021 9.590 9.590 9.300 9.510 149,224 -0.07(-0.73%)
Aug 17, 2021 9.700 9.720 9.410 9.580 212,346 -0.19(-1.94%)
Aug 16, 2021 10.35 10.35 9.710 9.770 234,549 -0.58(-5.60%)
Aug 13, 2021 10.20 10.54 10.07 10.35 141,442 +0.07(+0.68%)
Aug 12, 2021 9.610 10.59 9.610 10.28 431,034 +0.59(+6.09%)
Aug 11, 2021 9.580 9.750 8.980 9.690 691,883 +0.09(+0.94%)
Aug 10, 2021 9.660 9.709 9.520 9.600 201,896 -0.11(-1.13%)
Aug 09, 2021 9.980 9.980 9.550 9.710 273,463 -0.10(-1.02%)
Aug 06, 2021 10.00 10.00 9.740 9.810 315,884 -0.13(-1.31%)
Aug 05, 2021 9.750 10.00 9.350 9.940 470,953 +0.17(+1.74%)
Aug 04, 2021 9.850 9.910 9.670 9.770 236,556 -0.09(-0.91%)
Aug 03, 2021 9.860 9.980 9.740 9.860 174,753 -0.06(-0.60%)
Aug 02, 2021 10.15 10.23 9.700 9.920 405,842 -0.15(-1.49%)
Jul 30, 2021 9.910 10.08 9.850 10.07 144,749 +0.16(+1.61%)
Jul 29, 2021 9.880 10.12 9.580 9.910 423,758 +0.02(+0.20%)
Jul 28, 2021 10.14 10.19 9.730 9.890 206,290 -0.23(-2.27%)
Jul 27, 2021 10.24 10.28 9.690 10.12 346,460 -0.16(-1.56%)
Jul 26, 2021 10.58 10.70 10.25 10.28 249,615 -0.33(-3.11%)
Jul 23, 2021 10.77 10.83 10.42 10.61 178,490 -0.01(-0.09%)
Jul 22, 2021 10.73 10.75 10.50 10.62 183,030 -0.10(-0.93%)
Jul 21, 2021 10.59 10.95 10.45 10.72 268,989 +0.20(+1.90%)
Jul 20, 2021 10.60 10.70 10.18 10.52 397,541 -0.02(-0.19%)
Jul 19, 2021 10.61 10.88 10.46 10.54 280,423 -0.25(-2.32%)
Jul 16, 2021 10.82 10.97 10.65 10.79 195,635 +0.09(+0.84%)
Jul 15, 2021 11.45 11.60 10.53 10.70 286,464 -0.63(-5.56%)
Jul 14, 2021 11.67 11.90 11.18 11.33 374,374 -0.44(-3.74%)
Jul 13, 2021 11.65 12.00 11.49 11.77 260,600 +0.18(+1.55%)
Jul 12, 2021 11.99 12.13 11.57 11.59 216,990 -0.29(-2.44%)
Jul 09, 2021 11.06 12.11 10.90 11.88 1,272,309 +0.80(+7.22%)
Jul 08, 2021 10.61 11.12 10.60 11.08 323,716 +0.02(+0.18%)
Jul 07, 2021 11.40 11.40 11.01 11.06 204,987 -0.09(-0.81%)
Jul 06, 2021 11.65 11.68 11.12 11.15 210,263 -0.53(-4.54%)
Jul 02, 2021 12.05 12.08 11.58 11.68 187,822 -0.19(-1.60%)
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.