Dark

VWE
Vintage Wine Estates, Inc. Common Stock
stock NASDAQ

Inactive

Aug 1, 2024

0.0262USD-49.518%(-0.0257)53,625,138

Pre-market

0.00USD-100.000%(-0.05)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	0.034000	0.041000	0.025000	0.026200	-49.518%	53,625,138	0.000%
2024-07-31	0.053200	0.057100	0.045500	0.051900	-13.065%	25,503,614	-49.518%
2024-07-30	0.063000	0.075000	0.051100	0.059700	-10.896%	32,324,739	-56.114%
2024-07-29	0.062500	0.072000	0.061300	0.067000	+0.601%	13,391,393	-60.896%
2024-07-26	0.081900	0.099100	0.063900	0.066600	-4.721%	79,293,441	-60.661%
2024-07-25	0.070000	0.073000	0.063300	0.069900	-3.719%	13,118,983	-62.518%
2024-07-24	0.071600	0.094700	0.061100	0.072600	-35.121%	37,224,986	-63.912%
2024-07-23	0.116000	0.126900	0.110200	0.111900	-3.534%	953,103	-76.586%
2024-07-22	0.108800	0.123800	0.101000	0.116000	+3.387%	2,401,090	-77.414%
2024-07-19	0.135400	0.135400	0.105400	0.112200	-14.612%	1,343,077	-76.649%
2024-07-18	0.132000	0.138300	0.127600	0.131400	-3.382%	1,199,676	-80.061%
2024-07-17	0.135000	0.145100	0.121500	0.136000	-2.369%	3,164,190	-80.735%
2024-07-16	0.138000	0.148700	0.136900	0.139300	-1.624%	2,521,403	-81.192%
2024-07-15	0.147000	0.159900	0.140000	0.141600	-4.966%	1,131,593	-81.497%
2024-07-12	0.142100	0.170000	0.142100	0.149000	+4.782%	3,108,461	-82.416%
2024-07-11	0.150000	0.150000	0.132500	0.142200	-9.599%	2,798,983	-81.575%
2024-07-10	0.158000	0.163900	0.141200	0.157300	-0.443%	1,436,153	-83.344%
2024-07-09	0.175000	0.175000	0.153300	0.158000	-8.723%	1,131,215	-83.418%
2024-07-08	0.153700	0.180951	0.150600	0.173100	+15.246%	3,483,297	-84.864%
2024-07-05	0.136900	0.169700	0.133400	0.150200	+9.635%	4,175,193	-82.557%
2024-07-03	0.136000	0.139000	0.130000	0.137000	-1.439%	310,982	-80.876%
2024-07-02	0.138000	0.144700	0.130200	0.139000	-4.072%	444,504	-81.151%
2024-07-01	0.139100	0.194900	0.139100	0.144900	+4.095%	7,542,011	-81.919%
2024-06-28	0.139600	0.152900	0.139200	0.139200	-4.658%	387,577	-81.178%
2024-06-27	0.140000	0.150000	0.135100	0.146000	+7.353%	532,770	-82.055%
2024-06-26	0.142600	0.149900	0.134500	0.136000	-3.614%	271,146	-80.735%
2024-06-25	0.146000	0.155000	0.132000	0.141100	+0.284%	100,210	-81.432%
2024-06-24	0.149200	0.151000	0.127700	0.140700	-6.262%	247,593	-81.379%
2024-06-21	0.159000	0.172500	0.143400	0.150100	-1.509%	242,014	-82.545%
2024-06-20	0.165000	0.167700	0.147000	0.152400	-4.809%	222,187	-82.808%
2024-06-18	0.172000	0.178300	0.160100	0.160100	-2.438%	129,672	-83.635%
2024-06-17	0.168000	0.174700	0.160000	0.164100	-0.485%	212,666	-84.034%
2024-06-14	0.171000	0.180900	0.161100	0.164900	-9.891%	217,511	-84.112%
2024-06-13	0.180900	0.187800	0.175000	0.183000	+2.235%	71,609	-85.683%
2024-06-12	0.180000	0.189900	0.178000	0.179000	-0.556%	194,035	-85.363%
2024-06-11	0.191000	0.191000	0.152000	0.180000	-4.661%	456,880	-85.444%
2024-06-10	0.183000	0.197900	0.173000	0.188800	+7.824%	249,741	-86.123%
2024-06-07	0.190000	0.198900	0.175000	0.175100	-12.010%	219,577	-85.037%
2024-06-06	0.202500	0.221200	0.190000	0.199000	-1.970%	236,145	-86.834%
2024-06-05	0.197000	0.207700	0.191000	0.203000	+6.311%	420,264	-87.094%
2024-06-04	0.191500	0.200000	0.180000	0.190950	-8.065%	634,279	-86.279%
2024-06-03	0.329000	0.333500	0.180000	0.207700	-41.821%	2,682,584	-87.386%
2024-05-31	0.340000	0.369500	0.330000	0.357000	+1.709%	184,726	-92.661%
2024-05-30	0.378000	0.390000	0.341800	0.351000	-4.826%	237,059	-92.536%
2024-05-29	0.339500	0.378000	0.320001	0.368800	+5.371%	235,403	-92.896%
2024-05-28	0.319000	0.377500	0.290100	0.350000	+9.718%	280,660	-92.514%
2024-05-24	0.287000	0.319000	0.280100	0.319000	+6.333%	111,413	-91.787%
2024-05-23	0.280900	0.320000	0.280000	0.300000	+6.421%	111,417	-91.267%
2024-05-22	0.271000	0.300100	0.258000	0.281900	+6.377%	353,998	-90.706%
2024-05-21	0.296800	0.297700	0.260000	0.265000	-0.263%	192,082	-90.113%
2024-05-20	0.267900	0.286900	0.258800	0.265700	+1.451%	109,578	-90.139%
2024-05-17	0.299000	0.345400	0.251900	0.261900	-9.690%	272,544	-89.996%
2024-05-16	0.344000	0.365000	0.264900	0.290000	-11.908%	198,116	-90.966%
2024-05-15	0.338000	0.387100	0.314000	0.329200	+0.920%	182,551	-92.041%
2024-05-14	0.328000	0.355000	0.283100	0.326200	+3.228%	398,219	-91.968%
2024-05-13	0.348000	0.392800	0.301300	0.316000	-9.143%	281,473	-91.709%
2024-05-10	0.340000	0.388200	0.339500	0.347800	+0.958%	467,125	-92.467%
2024-05-09	0.344100	0.398800	0.340000	0.344500	+0.116%	288,441	-92.395%
2024-05-08	0.350000	0.399900	0.337000	0.344100	-3.883%	243,524	-92.386%
2024-05-07	0.320000	0.400000	0.320000	0.358000	+9.581%	388,078	-92.682%
2024-05-06	0.310000	0.342999	0.300000	0.326700	+5.968%	145,716	-91.980%
2024-05-03	0.360000	0.370000	0.292000	0.308300	-14.361%	732,193	-91.502%
2024-05-02	0.243000	0.389500	0.235200	0.360000	+55.172%	790,517	-92.722%
2024-05-01	0.212000	0.249500	0.209400	0.232000	+13.725%	264,361	-88.707%
2024-04-30	0.213700	0.235100	0.188800	0.204000	-1.115%	664,378	-87.157%
2024-04-29	0.200000	0.219000	0.199000	0.206300	+3.150%	699,147	-87.300%
2024-04-26	0.249000	0.289900	0.195000	0.200000	-16.667%	1,031,446	-86.900%
2024-04-25	0.245500	0.281000	0.239998	0.240000	-3.962%	372,362	-89.083%
2024-04-24	0.286900	0.300000	0.230000	0.249900	-11.226%	391,099	-89.516%
2024-04-23	0.238000	0.290000	0.238000	0.281500	+20.660%	288,208	-90.693%
2024-04-22	0.270000	0.270000	0.233300	0.233300	-10.954%	395,373	-88.770%
2024-04-19	0.249951	0.282000	0.249951	0.262000	+6.939%	178,701	-90.000%
2024-04-18	0.247000	0.260000	0.240800	0.245000	+1.786%	156,369	-89.306%
2024-04-17	0.270000	0.270000	0.220000	0.240700	-5.012%	219,908	-89.115%
2024-04-16	0.254600	0.279900	0.250000	0.253400	+5.102%	129,135	-89.661%
2024-04-15	0.286000	0.286000	0.240000	0.241100	-10.737%	202,075	-89.133%
2024-04-12	0.309000	0.312400	0.269700	0.270100	-10.266%	245,079	-90.300%
2024-04-11	0.309000	0.310000	0.293300	0.301000	+0.333%	30,846	-91.296%
2024-04-10	0.300100	0.308100	0.292000	0.300000	-3.226%	85,998	-91.267%
2024-04-09	0.320000	0.338000	0.291800	0.310000	-6.032%	126,319	-91.548%
2024-04-08	0.314700	0.339700	0.310010	0.329900	+5.399%	58,168	-92.058%
2024-04-05	0.323300	0.339700	0.294100	0.313000	-6.091%	496,595	-91.629%
2024-04-04	0.350000	0.350000	0.325000	0.333300	-1.536%	290,153	-92.139%
2024-04-03	0.350000	0.360000	0.330300	0.338500	-1.427%	170,957	-92.260%
2024-04-02	0.357600	0.369999	0.336000	0.343400	-1.914%	161,311	-92.370%
2024-04-01	0.355000	0.380000	0.350000	0.350100	-2.750%	387,055	-92.516%
2024-03-28	0.378000	0.379000	0.360000	0.360000	-0.415%	61,948	-92.722%
2024-03-27	0.360000	0.389800	0.360000	0.361500	+0.417%	127,846	-92.752%
2024-03-26	0.359000	0.389900	0.359000	0.360000	+1.352%	74,397	-92.722%
2024-03-25	0.390000	0.390000	0.350500	0.355199	-8.923%	217,858	-92.624%
2024-03-22	0.380100	0.390000	0.372000	0.390000	+3.972%	20,534	-93.282%
2024-03-21	0.397000	0.410000	0.370300	0.375100	0.000%	122,332	-93.015%
2024-03-20	0.361000	0.390000	0.361000	0.375100	+2.767%	85,502	-93.015%
2024-03-19	0.377000	0.410000	0.357700	0.365000	-2.223%	419,180	-92.822%
2024-03-18	0.400100	0.400100	0.370000	0.373300	-6.675%	136,284	-92.982%
2024-03-15	0.410000	0.449899	0.400000	0.400000	0.000%	209,745	-93.450%
2024-03-14	0.464000	0.464000	0.371100	0.400000	-9.091%	351,210	-93.450%
2024-03-13	0.543300	0.570000	0.435100	0.440000	-21.443%	495,893	-94.045%
2024-03-12	0.560000	0.590000	0.540100	0.560100	+3.703%	332,588	-95.322%
2024-03-11	0.590700	0.597400	0.470100	0.540100	-7.295%	141,651	-95.149%
2024-03-08	0.510400	0.609700	0.510400	0.582600	+12.929%	507,924	-95.503%
2024-03-07	0.495000	0.531700	0.491000	0.515900	+6.459%	180,300	-94.921%
2024-03-06	0.480000	0.512000	0.471000	0.484600	+3.326%	169,493	-94.593%
2024-03-05	0.469200	0.469200	0.440000	0.469000	-0.106%	21,221	-94.414%
2024-03-04	0.467000	0.479900	0.440850	0.469500	+1.844%	58,972	-94.420%
2024-03-01	0.480000	0.480000	0.450000	0.461000	-2.660%	75,987	-94.317%
2024-02-29	0.460000	0.499300	0.460000	0.473600	+5.058%	104,427	-94.468%
2024-02-28	0.430400	0.451700	0.425100	0.450800	+4.545%	58,909	-94.188%
2024-02-27	0.450000	0.460000	0.420600	0.431200	-2.000%	92,508	-93.924%
2024-02-26	0.410000	0.440000	0.400200	0.440000	+8.108%	128,415	-94.045%
2024-02-23	0.430000	0.430000	0.400000	0.407000	-0.489%	50,854	-93.563%
2024-02-22	0.427000	0.427000	0.400000	0.409000	-3.991%	143,678	-93.594%
2024-02-21	0.427000	0.427200	0.419700	0.426000	+1.501%	50,056	-93.850%
2024-02-20	0.411100	0.438000	0.410100	0.419700	+1.303%	85,939	-93.757%
2024-02-16	0.465000	0.465000	0.410000	0.414300	-6.773%	174,426	-93.676%
2024-02-15	0.480000	0.480000	0.441600	0.444400	-2.007%	64,600	-94.104%
2024-02-14	0.450000	0.470500	0.440000	0.453500	+1.228%	31,680	-94.223%
2024-02-13	0.483200	0.489900	0.430000	0.448000	-7.381%	262,990	-94.152%
2024-02-12	0.471000	0.498800	0.455000	0.483700	+4.924%	60,995	-94.583%
2024-02-09	0.440000	0.470400	0.440000	0.461000	+7.786%	151,068	-94.317%
2024-02-08	0.460000	0.460000	0.427700	0.427700	-6.000%	119,237	-93.874%
2024-02-07	0.460700	0.460700	0.435150	0.455000	-1.494%	17,940	-94.242%
2024-02-06	0.440000	0.469200	0.440000	0.461900	+1.072%	113,487	-94.328%
2024-02-05	0.480000	0.480000	0.440000	0.457000	-3.992%	193,919	-94.267%
2024-02-02	0.500000	0.500000	0.471100	0.476000	-2.198%	38,954	-94.496%
2024-02-01	0.499000	0.500000	0.471000	0.486700	+1.396%	69,748	-94.617%
2024-01-31	0.485000	0.509500	0.471100	0.480000	0.000%	180,635	-94.542%
2024-01-30	0.499000	0.499000	0.476470	0.480000	-2.518%	99,472	-94.542%
2024-01-29	0.504600	0.504600	0.476100	0.492400	-1.520%	68,181	-94.679%
2024-01-26	0.491000	0.518800	0.491000	0.500000	+1.010%	145,726	-94.760%
2024-01-25	0.500000	0.509000	0.490000	0.495000	+1.020%	147,985	-94.707%
2024-01-24	0.490000	0.508800	0.480000	0.490000	+0.266%	135,171	-94.653%
2024-01-23	0.496400	0.500000	0.480000	0.488700	-0.792%	81,721	-94.639%
2024-01-22	0.461100	0.499800	0.461100	0.492600	+2.625%	55,958	-94.681%
2024-01-19	0.500000	0.508800	0.480000	0.480000	-1.680%	155,040	-94.542%
2024-01-18	0.460100	0.499850	0.460000	0.488200	+2.692%	294,401	-94.633%
2024-01-17	0.501200	0.501200	0.470000	0.475400	-5.110%	151,438	-94.489%
2024-01-16	0.515800	0.516700	0.463001	0.501000	+1.008%	248,800	-94.770%
2024-01-12	0.493000	0.517000	0.482500	0.496000	+2.798%	102,265	-94.718%
2024-01-11	0.480000	0.493000	0.470000	0.482500	+1.965%	222,520	-94.570%
2024-01-10	0.480000	0.489900	0.463000	0.473200	+2.646%	208,650	-94.463%
2024-01-09	0.480200	0.489600	0.460300	0.461000	-1.915%	117,877	-94.317%
2024-01-08	0.480100	0.489900	0.460000	0.470000	-2.104%	113,409	-94.426%
2024-01-05	0.499600	0.500400	0.480000	0.480100	-1.295%	362,682	-94.543%
2024-01-04	0.496700	0.524200	0.475000	0.486400	-2.369%	403,424	-94.613%
2024-01-03	0.510000	0.538200	0.496700	0.498200	-1.929%	909,282	-94.741%
2024-01-02	0.500000	0.510000	0.500000	0.508000	+1.135%	300,344	-94.843%
2023-12-29	0.520000	0.540000	0.502200	0.502300	-3.441%	443,126	-94.784%
2023-12-28	0.506000	0.533900	0.501300	0.520200	+2.523%	332,617	-94.963%
2023-12-27	0.500200	0.520000	0.496700	0.507400	+1.521%	314,387	-94.836%
2023-12-26	0.510000	0.528000	0.499700	0.499800	-2.000%	1,248,012	-94.758%
2023-12-22	0.510000	0.520000	0.500000	0.510000	+2.041%	262,979	-94.863%
2023-12-21	0.511200	0.520000	0.490000	0.499800	-0.040%	623,632	-94.758%
2023-12-20	0.510000	0.519999	0.495600	0.500000	+0.949%	207,167	-94.760%
2023-12-19	0.499900	0.502500	0.495100	0.495300	-0.881%	278,043	-94.710%
2023-12-18	0.500000	0.500900	0.490000	0.499700	+1.980%	601,678	-94.757%
2023-12-15	0.510000	0.520000	0.490000	0.490000	-2.000%	163,705	-94.653%
2023-12-14	0.502500	0.520000	0.490000	0.500000	-2.931%	308,884	-94.760%
2023-12-13	0.510000	0.535051	0.500000	0.515100	+2.999%	249,581	-94.914%
2023-12-12	0.501200	0.529900	0.500000	0.500100	-1.941%	208,628	-94.761%
2023-12-11	0.511000	0.539000	0.510000	0.510000	-0.215%	160,636	-94.863%
2023-12-08	0.515100	0.549900	0.510000	0.511100	+1.108%	138,619	-94.874%
2023-12-07	0.527700	0.547200	0.505500	0.505500	-2.788%	180,966	-94.817%
2023-12-06	0.533500	0.570000	0.515000	0.520000	-2.256%	314,976	-94.962%
2023-12-05	0.540000	0.620000	0.522700	0.532000	-1.627%	273,213	-95.075%
2023-12-04	0.565800	0.570000	0.531000	0.540800	+0.353%	184,192	-95.155%
2023-12-01	0.540000	0.575000	0.520000	0.538900	+6.313%	195,474	-95.138%
2023-11-30	0.580000	0.585100	0.506900	0.506900	-9.932%	534,318	-94.831%
2023-11-29	0.560000	0.580000	0.550000	0.562800	+2.327%	230,749	-95.345%
2023-11-28	0.600000	0.600000	0.550000	0.550000	+0.018%	132,320	-95.236%
2023-11-27	0.560000	0.577000	0.535000	0.549900	+1.833%	148,988	-95.235%
2023-11-24	0.570000	0.599000	0.531100	0.540000	-1.925%	98,017	-95.148%
2023-11-22	0.533500	0.592900	0.520000	0.550600	+0.109%	168,822	-95.242%
2023-11-21	0.540000	0.580000	0.520100	0.550000	+3.774%	137,047	-95.236%
2023-11-20	0.620000	0.631900	0.505000	0.530000	-11.667%	451,816	-95.057%
2023-11-17	0.590000	0.614200	0.590000	0.600000	+7.797%	60,777	-95.633%
2023-11-16	0.609600	0.609600	0.540000	0.556600	-7.695%	56,785	-95.293%
2023-11-15	0.740000	0.740000	0.580100	0.603000	-20.658%	201,888	-95.655%
2023-11-14	0.690000	0.779500	0.662800	0.760000	+13.841%	309,772	-96.553%
2023-11-13	0.560000	0.690000	0.560000	0.667600	+15.482%	159,199	-96.075%
2023-11-10	0.582947	0.611100	0.550000	0.578100	+6.015%	162,646	-95.468%
2023-11-09	0.580000	0.600000	0.541000	0.545300	-5.967%	187,493	-95.195%
2023-11-08	0.600000	0.649900	0.571100	0.579900	-3.350%	70,127	-95.482%
2023-11-07	0.602500	0.689800	0.600000	0.600000	-3.304%	89,983	-95.633%
2023-11-06	0.650000	0.688500	0.610000	0.620500	-0.720%	92,651	-95.778%
2023-11-03	0.625000	0.690000	0.620000	0.625000	+8.677%	81,120	-95.808%
2023-11-02	0.578000	0.609900	0.571000	0.575100	+0.895%	54,267	-95.444%
2023-11-01	0.590000	0.610100	0.570000	0.570000	-1.809%	108,146	-95.404%
2023-10-31	0.606700	0.637100	0.571500	0.580500	+1.575%	38,169	-95.487%
2023-10-30	0.610000	0.648000	0.571500	0.571500	-1.466%	70,599	-95.416%
2023-10-27	0.585000	0.617139	0.580000	0.580000	-0.855%	37,813	-95.483%
2023-10-26	0.580000	0.599900	0.580000	0.585000	+6.171%	58,189	-95.521%
2023-10-25	0.545000	0.602300	0.542000	0.551000	+2.037%	124,755	-95.245%
2023-10-24	0.560100	0.582200	0.523000	0.540000	-3.589%	64,078	-95.148%
2023-10-23	0.588000	0.649000	0.560100	0.560100	+0.018%	73,339	-95.322%
2023-10-20	0.562900	0.630000	0.560000	0.560000	-4.891%	49,809	-95.321%
2023-10-19	0.622300	0.650000	0.580000	0.588800	-7.276%	54,779	-95.550%
2023-10-18	0.700000	0.720000	0.620000	0.635000	-6.618%	53,992	-95.874%
2023-10-17	0.729600	0.758950	0.640100	0.680000	-7.508%	103,783	-96.147%
2023-10-16	0.725000	0.799899	0.722700	0.735200	+3.549%	104,757	-96.436%
2023-10-13	0.700000	0.731600	0.660000	0.710000	+1.111%	86,174	-96.310%
2023-10-12	0.759500	0.781474	0.684000	0.702200	-10.319%	49,447	-96.269%
2023-10-11	0.776100	0.800000	0.754999	0.783000	+1.688%	184,976	-96.654%
2023-10-10	0.630000	0.809500	0.615100	0.770000	+25.183%	355,700	-96.597%
2023-10-09	0.531800	0.620000	0.520000	0.615100	+15.123%	103,871	-95.741%
2023-10-06	0.517000	0.540000	0.481600	0.534300	+6.860%	184,867	-95.096%
2023-10-05	0.559000	0.559900	0.471800	0.500000	-5.838%	366,125	-94.760%
2023-10-04	0.555400	0.571400	0.520000	0.531000	-3.735%	235,970	-95.066%
2023-10-03	0.590000	0.599000	0.551000	0.551600	-3.718%	151,040	-95.250%
2023-10-02	0.590000	0.630000	0.570000	0.572900	+0.685%	125,202	-95.427%
2023-09-29	0.610000	0.640000	0.560000	0.569000	-8.960%	464,951	-95.395%
2023-09-28	0.670000	0.699800	0.625000	0.625000	-6.269%	191,814	-95.808%
2023-09-27	0.683251	0.699000	0.666700	0.666800	+0.015%	32,223	-96.071%
2023-09-26	0.666700	0.699800	0.666700	0.666700	-0.433%	55,810	-96.070%
2023-09-25	0.678500	0.699700	0.669600	0.669600	-1.035%	52,382	-96.087%
2023-09-22	0.683600	0.690000	0.671000	0.676600	-0.500%	52,329	-96.128%
2023-09-21	0.700000	0.709900	0.680000	0.680000	-2.857%	68,390	-96.147%
2023-09-20	0.705900	0.742550	0.690000	0.700000	-1.408%	56,624	-96.257%
2023-09-19	0.690000	0.730000	0.690000	0.710000	+1.429%	79,358	-96.310%
2023-09-18	0.718800	0.739900	0.700000	0.700000	+4.995%	81,466	-96.257%
2023-09-15	0.725900	0.780000	0.666700	0.666700	-6.231%	287,798	-96.070%
2023-09-14	0.748800	0.749700	0.690000	0.711000	-2.603%	115,550	-96.315%
2023-09-13	0.750000	0.769700	0.720000	0.730000	-2.289%	101,318	-96.411%
2023-09-12	0.720000	0.760000	0.720000	0.747100	+3.091%	169,209	-96.493%
2023-09-11	0.752700	0.752700	0.720000	0.724700	-2.972%	89,996	-96.385%
2023-09-08	0.770000	0.770000	0.733300	0.746900	+0.027%	54,548	-96.492%
2023-09-07	0.780000	0.789900	0.700000	0.746700	-4.441%	194,367	-96.491%
2023-09-06	0.799500	0.829105	0.770000	0.781400	-1.809%	106,423	-96.647%
2023-09-05	0.820000	0.835000	0.790000	0.795800	-2.951%	88,033	-96.708%
2023-09-01	0.835600	0.842400	0.807000	0.820000	-1.205%	88,907	-96.805%
2023-08-31	0.822000	0.839900	0.822000	0.830000	+1.220%	28,655	-96.843%
2023-08-30	0.828700	0.839000	0.812600	0.820000	-0.714%	40,731	-96.805%
2023-08-29	0.830000	0.850000	0.820000	0.825900	-0.494%	41,589	-96.828%
2023-08-28	0.830000	0.850000	0.820000	0.830000	+0.121%	40,924	-96.843%
2023-08-25	0.826700	0.830000	0.810100	0.829000	+1.893%	32,427	-96.840%
2023-08-24	0.820000	0.849000	0.810000	0.813600	-0.780%	73,459	-96.780%
2023-08-23	0.828900	0.855118	0.815500	0.820000	+0.552%	59,598	-96.805%
2023-08-22	0.830000	0.849900	0.810000	0.815500	-2.917%	52,723	-96.787%
2023-08-21	0.858900	0.870000	0.830400	0.840000	-1.754%	64,140	-96.881%
2023-08-18	0.820000	0.870000	0.815000	0.855000	+3.636%	115,943	-96.936%
2023-08-17	0.827000	0.870000	0.811200	0.825000	-0.602%	63,067	-96.824%
2023-08-16	0.860000	0.860000	0.811100	0.830000	-3.488%	226,529	-96.843%
2023-08-15	0.880000	0.919600	0.850000	0.860000	0.000%	162,193	-96.953%
2023-08-14	0.850000	0.919450	0.850000	0.860000	-1.172%	111,291	-96.953%
2023-08-11	0.890000	0.949600	0.870000	0.870200	-2.225%	83,372	-96.989%
2023-08-10	0.878000	0.950000	0.878000	0.890000	+0.158%	199,370	-97.056%
2023-08-09	0.900000	0.961900	0.870000	0.888600	-1.267%	135,135	-97.052%
2023-08-08	0.890000	0.926000	0.890000	0.900000	0.000%	166,242	-97.089%
2023-08-07	0.981000	1.010000	0.890000	0.900000	-9.091%	196,316	-97.089%
2023-08-04	1.000000	1.010000	0.981000	0.990000	+0.375%	122,961	-97.354%
2023-08-03	1.000000	1.000000	0.980000	0.986300	-0.354%	48,291	-97.344%
2023-08-02	0.980000	0.999900	0.975000	0.989800	+0.508%	68,919	-97.353%
2023-08-01	1.000000	1.009100	0.970000	0.984800	-1.124%	139,599	-97.340%
2023-07-31	0.990000	1.020000	0.970000	0.996000	+0.101%	135,018	-97.369%
2023-07-28	0.993700	1.020000	0.993700	0.995000	-0.201%	97,168	-97.367%
2023-07-27	1.020000	1.050000	0.990000	0.997000	-0.300%	169,260	-97.372%
2023-07-26	1.040000	1.050000	0.990300	1.000000	+0.980%	442,317	-97.380%
2023-07-25	1.000000	1.090000	0.990000	0.990300	+1.051%	406,138	-97.354%
2023-07-24	1.010000	1.010000	0.940000	0.980000	-2.000%	261,365	-97.327%
2023-07-21	1.140000	1.140000	0.950200	1.000000	-5.660%	2,046,631	-97.380%
2023-07-20	1.070000	1.100000	1.011000	1.060000	+1.435%	365,517	-97.528%
2023-07-19	0.970000	1.050000	0.950500	1.045000	+8.022%	422,618	-97.493%
2023-07-18	0.960000	0.970000	0.920100	0.967400	+2.773%	93,449	-97.292%
2023-07-17	0.920000	0.970000	0.903200	0.941300	+1.215%	187,064	-97.217%
2023-07-14	0.880000	0.950000	0.860000	0.930000	+8.670%	197,993	-97.183%
2023-07-13	0.860400	0.889600	0.840100	0.855800	+0.801%	197,643	-96.939%
2023-07-12	0.850000	0.954790	0.831000	0.849000	-0.737%	305,311	-96.914%
2023-07-11	0.886100	0.886100	0.834900	0.855300	-0.754%	81,532	-96.937%
2023-07-10	0.890000	0.900000	0.861800	0.861800	-1.845%	77,051	-96.960%
2023-07-07	0.838000	0.880000	0.830000	0.878000	+5.872%	99,030	-97.016%
2023-07-06	0.880000	0.910000	0.805000	0.829300	-6.820%	330,187	-96.841%
2023-07-05	0.890000	0.950000	0.870000	0.890000	+2.299%	207,881	-97.056%
2023-07-03	0.850100	0.899900	0.850100	0.870000	+1.695%	260,865	-96.989%
2023-06-30	0.927600	0.927600	0.850000	0.855500	-4.199%	226,630	-96.937%
2023-06-29	0.939700	0.949900	0.893000	0.893000	-0.223%	205,488	-97.066%
2023-06-28	0.950000	0.988300	0.885600	0.895000	-3.991%	314,943	-97.073%
2023-06-27	0.950000	1.000000	0.900000	0.932200	+0.431%	350,774	-97.189%
2023-06-26	0.989400	1.010000	0.928200	0.928200	-3.823%	283,063	-97.177%
2023-06-23	1.030000	1.030000	0.965100	0.965100	-6.301%	3,304,189	-97.285%
2023-06-22	1.050000	1.070000	1.000000	1.030000	-2.830%	225,371	-97.456%
2023-06-21	1.080000	1.120000	1.030000	1.060000	+0.952%	229,149	-97.528%
2023-06-20	1.130000	1.140000	1.030000	1.050000	-7.080%	346,834	-97.505%
2023-06-16	1.100000	1.130000	1.030000	1.130000	+2.727%	416,537	-97.681%
2023-06-15	1.060000	1.100000	1.035000	1.100000	+2.804%	184,140	-97.618%
2023-06-14	1.100000	1.170000	1.070000	1.070000	-1.835%	110,023	-97.551%
2023-06-13	1.080000	1.120000	1.080000	1.090000	+0.926%	182,619	-97.596%
2023-06-12	1.130000	1.130000	1.080000	1.080000	-3.571%	157,444	-97.574%
2023-06-09	1.100000	1.145000	1.080000	1.120000	+1.818%	108,479	-97.661%
2023-06-08	1.150000	1.150000	1.070000	1.100000	-2.655%	302,910	-97.618%
2023-06-07	1.230000	1.290000	1.110000	1.130000	-7.377%	284,748	-97.681%
2023-06-06	1.200000	1.320000	1.180000	1.220000	+0.826%	295,725	-97.852%
2023-06-05	1.130000	1.248300	1.110000	1.210000	+7.080%	231,220	-97.835%
2023-06-02	1.070000	1.140000	1.060000	1.130000	+7.619%	158,091	-97.681%
2023-06-01	1.130000	1.140000	1.050000	1.050000	-7.080%	167,574	-97.505%
2023-05-31	1.110000	1.144800	1.070000	1.130000	0.000%	157,445	-97.681%
2023-05-30	1.160000	1.175000	1.110000	1.130000	-2.586%	67,027	-97.681%
2023-05-26	1.180000	1.210000	1.110000	1.160000	+2.655%	144,025	-97.741%
2023-05-25	1.140000	1.160000	1.102000	1.130000	-0.877%	121,666	-97.681%
2023-05-24	1.170000	1.219900	1.130000	1.140000	-0.870%	189,293	-97.702%
2023-05-23	1.160000	1.200000	1.120000	1.150000	-0.862%	199,293	-97.722%
2023-05-22	1.220000	1.310000	1.140000	1.160000	-4.918%	194,597	-97.741%
2023-05-19	1.240000	1.255000	1.140000	1.220000	+7.018%	251,754	-97.852%
2023-05-18	1.210000	1.320000	1.130000	1.140000	-4.202%	214,801	-97.702%
2023-05-17	1.160000	1.210000	1.110000	1.190000	+5.310%	183,304	-97.798%
2023-05-16	1.110000	1.190000	1.070000	1.130000	+1.802%	168,629	-97.681%
2023-05-15	1.090000	1.120000	1.060000	1.110000	+2.778%	162,944	-97.640%
2023-05-12	1.050000	1.140000	1.023800	1.080000	-1.370%	227,900	-97.574%
2023-05-11	1.290000	1.300000	1.090000	1.095000	-13.095%	251,817	-97.607%
2023-05-10	1.330000	1.360000	1.220000	1.260000	-5.263%	179,987	-97.921%
2023-05-09	1.410000	1.410000	1.270000	1.330000	-3.623%	170,460	-98.030%
2023-05-08	1.310000	1.400000	1.285000	1.380000	+7.812%	129,174	-98.101%
2023-05-05	1.320000	1.330000	1.280000	1.280000	-1.538%	42,346	-97.953%
2023-05-04	1.390000	1.390000	1.300000	1.300000	-5.109%	251,800	-97.985%
2023-05-03	1.190000	1.400000	1.180000	1.370000	+15.612%	138,366	-98.088%
2023-05-02	1.360000	1.400000	1.170000	1.185000	-14.130%	227,358	-97.789%
2023-05-01	1.350000	1.445700	1.340000	1.380000	+2.985%	97,942	-98.101%
2023-04-28	1.290000	1.370000	1.290000	1.340000	+3.077%	89,320	-98.045%
2023-04-27	1.330000	1.380000	1.260000	1.300000	-2.256%	109,667	-97.985%
2023-04-26	1.280000	1.379400	1.240000	1.330000	+3.906%	129,739	-98.030%
2023-04-25	1.250000	1.300000	1.225000	1.280000	0.000%	106,137	-97.953%
2023-04-24	1.280000	1.300000	1.240000	1.280000	0.000%	53,296	-97.953%
2023-04-21	1.250000	1.290000	1.250000	1.280000	+0.787%	164,730	-97.953%
2023-04-20	1.350000	1.360000	1.250000	1.270000	-6.618%	82,808	-97.937%
2023-04-19	1.280000	1.370000	1.280000	1.360000	+4.615%	64,080	-98.074%
2023-04-18	1.440000	1.455000	1.260000	1.300000	-7.801%	211,173	-97.985%
2023-04-17	1.290000	1.410000	1.260000	1.410000	+11.024%	140,015	-98.142%
2023-04-14	1.390000	1.390000	1.240000	1.270000	-5.926%	181,839	-97.937%
2023-04-13	1.260000	1.410000	1.220000	1.350000	+7.143%	210,974	-98.059%
2023-04-12	1.250000	1.290000	1.160000	1.260000	+4.132%	100,513	-97.921%
2023-04-11	1.130000	1.250000	1.110000	1.210000	+10.000%	198,788	-97.835%
2023-04-10	1.130000	1.130000	1.050000	1.100000	+0.917%	162,198	-97.618%
2023-04-06	1.040000	1.120000	1.010000	1.090000	+9.000%	108,639	-97.596%
2023-04-05	1.070000	1.070000	0.960000	1.000000	-2.913%	166,989	-97.380%
2023-04-04	1.100000	1.101000	1.020000	1.030000	-5.505%	124,030	-97.456%
2023-04-03	1.080000	1.130000	1.035000	1.090000	+1.869%	106,577	-97.596%
2023-03-31	1.060000	1.090000	1.040000	1.070000	+1.905%	143,303	-97.551%
2023-03-30	1.060000	1.150000	1.050000	1.050000	-0.943%	135,095	-97.505%
2023-03-29	1.120000	1.130000	1.060000	1.060000	-4.505%	147,763	-97.528%
2023-03-28	1.170000	1.170000	1.100000	1.110000	-3.478%	54,202	-97.640%
2023-03-27	1.100000	1.190000	1.060000	1.150000	+9.524%	158,334	-97.722%
2023-03-24	0.989900	1.060500	0.960000	1.050000	+6.610%	251,984	-97.505%
2023-03-23	1.050000	1.060000	0.970000	0.984900	-5.298%	464,797	-97.340%
2023-03-22	1.160000	1.160000	1.030000	1.040000	-7.965%	289,148	-97.481%
2023-03-21	1.150000	1.150000	1.110000	1.130000	+2.727%	261,387	-97.681%
2023-03-20	1.140000	1.150000	1.100000	1.100000	-1.786%	299,806	-97.618%
2023-03-17	1.120000	1.160000	1.090000	1.120000	-2.609%	285,353	-97.661%
2023-03-16	1.090000	1.210000	1.082200	1.150000	+3.604%	386,819	-97.722%
2023-03-15	1.090000	1.150000	1.050000	1.110000	0.000%	252,911	-97.640%
2023-03-14	1.250000	1.250000	1.110000	1.110000	-6.723%	645,415	-97.640%
2023-03-13	1.240000	1.240000	1.170000	1.190000	-4.032%	296,055	-97.798%
2023-03-10	1.370000	1.410000	1.220000	1.240000	-9.489%	647,079	-97.887%
2023-03-09	1.400000	1.527500	1.365000	1.370000	-1.439%	288,321	-98.088%
2023-03-08	1.450000	1.450000	1.375000	1.390000	-3.472%	413,976	-98.115%
2023-03-07	1.480000	1.510000	1.430000	1.440000	-2.041%	209,757	-98.181%
2023-03-06	1.530000	1.530000	1.455000	1.470000	-3.289%	397,323	-98.218%
2023-03-03	1.480000	1.545000	1.480000	1.520000	+1.333%	289,130	-98.276%
2023-03-02	1.500000	1.570000	1.480000	1.500000	0.000%	348,728	-98.253%
2023-03-01	1.530000	1.550000	1.490000	1.500000	-1.961%	329,069	-98.253%
2023-02-28	1.560000	1.590000	1.510000	1.530000	0.000%	324,864	-98.288%
2023-02-27	1.620000	1.640000	1.520000	1.530000	-4.969%	255,146	-98.288%
2023-02-24	1.690000	1.748500	1.590000	1.610000	-5.294%	186,832	-98.373%
2023-02-23	1.690000	1.760000	1.640000	1.700000	+0.592%	396,232	-98.459%
2023-02-22	1.550000	1.710000	1.550000	1.690000	+7.643%	345,131	-98.450%
2023-02-21	1.730000	1.740000	1.520000	1.570000	-8.721%	377,782	-98.331%
2023-02-17	1.760000	1.790000	1.720000	1.720000	-3.911%	304,071	-98.477%
2023-02-16	1.860000	1.900000	1.780000	1.790000	-2.717%	244,285	-98.536%
2023-02-15	1.830000	1.870000	1.790000	1.840000	+2.222%	353,132	-98.576%
2023-02-14	1.810000	1.860000	1.780000	1.800000	-2.174%	249,214	-98.544%
2023-02-13	1.920000	1.920000	1.775000	1.840000	-4.167%	355,342	-98.576%
2023-02-10	2.000000	2.000000	1.770100	1.920000	-4.950%	1,010,881	-98.635%

.dark-mode .vMf1Jj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vMf1Jj{ color: #333333; background-color: white; border: 2px solid #333333; }VWEVintage Wine Estates, Inc. Common Stockstock NASDAQ

VWE
Vintage Wine Estates, Inc. Common Stock
stock NASDAQ