Vintage Wine Estates Inc (VWE) Historical Stock Data
0.33 ↑0.02 (5.97%)
As of May 6, 2024, 1:40pm EST.
Historical Data
In the past 30 trading days, VWE is down -1.57% a day on average. There have been 9 days where Vintage Wine Estates Inc closed green and 21 days where VWE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 0.31 | 0.33 | ↑$0.02 (5.39%) | 0.30 | 0.34 | 145.72K |
| 2024-05-03 | 0.36 | 0.31 | ↓$0.05 (-14.36%) | 0.29 | 0.37 | 731.49K |
| 2024-05-02 | 0.24 | 0.36 | ↑$0.12 (48.15%) | 0.24 | 0.39 | 777.96K |
| 2024-05-01 | 0.21 | 0.23 | ↑$0.02 (9.43%) | 0.21 | 0.25 | 261.24K |
| 2024-04-30 | 0.21 | 0.20 | ↓$0.01 (-4.54%) | 0.19 | 0.24 | 663.87K |
| 2024-04-29 | 0.20 | 0.21 | ↑$0.01 (3.15%) | 0.20 | 0.21 | 681.25K |
| 2024-04-26 | 0.25 | 0.20 | ↓$0.05 (-19.68%) | 0.20 | 0.29 | 1.02M |
| 2024-04-25 | 0.25 | 0.24 | ↓$0.01 (-2.24%) | 0.24 | 0.28 | 372.26K |
| 2024-04-24 | 0.29 | 0.25 | ↓$0.04 (-12.90%) | 0.23 | 0.30 | 388.65K |
| 2024-04-23 | 0.24 | 0.28 | ↑$0.04 (18.28%) | 0.24 | 0.29 | 282.43K |
| 2024-04-22 | 0.27 | 0.23 | ↓$0.04 (-13.59%) | 0.23 | 0.27 | 392.04K |
| 2024-04-19 | 0.25 | 0.26 | ↑$0.01 (4.80%) | 0.25 | 0.28 | 177.14K |
| 2024-04-18 | 0.25 | 0.25 | ↓$0.00 (-0.81%) | 0.24 | 0.26 | 156.36K |
| 2024-04-17 | 0.27 | 0.24 | ↓$0.03 (-10.85%) | 0.22 | 0.27 | 219.89K |
| 2024-04-16 | 0.25 | 0.25 | ↓$0.00 (-0.47%) | 0.25 | 0.28 | 129.06K |
| 2024-04-15 | 0.29 | 0.24 | ↓$0.04 (-15.70%) | 0.24 | 0.29 | 201.13K |
| 2024-04-12 | 0.31 | 0.27 | ↓$0.04 (-12.59%) | 0.27 | 0.31 | 233.60K |
| 2024-04-11 | 0.31 | 0.30 | ↓$0.01 (-2.59%) | 0.29 | 0.31 | 30.58K |
| 2024-04-10 | 0.30 | 0.30 | ↓$0.00 (-0.03%) | 0.29 | 0.31 | 85.99K |
| 2024-04-09 | 0.32 | 0.31 | ↓$0.01 (-3.13%) | 0.29 | 0.32 | 126.32K |
| 2024-04-08 | 0.31 | 0.33 | ↑$0.02 (4.83%) | 0.31 | 0.34 | 58.02K |
| 2024-04-05 | 0.32 | 0.31 | ↓$0.01 (-3.19%) | 0.29 | 0.34 | 495.42K |
| 2024-04-04 | 0.35 | 0.33 | ↓$0.02 (-4.77%) | 0.33 | 0.35 | 289.65K |
| 2024-04-03 | 0.35 | 0.34 | ↓$0.01 (-3.29%) | 0.33 | 0.36 | 169.41K |
| 2024-04-02 | 0.35 | 0.34 | ↓$0.01 (-2.14%) | 0.34 | 0.37 | 161.31K |
| 2024-04-01 | 0.36 | 0.35 | ↓$0.00 (-1.38%) | 0.35 | 0.38 | 387.01K |
| 2024-03-28 | 0.38 | 0.36 | ↓$0.02 (-4.76%) | 0.36 | 0.38 | 61.78K |
| 2024-03-27 | 0.36 | 0.36 | ↑$0.00 (0.42%) | 0.36 | 0.39 | 127.36K |
| 2024-03-26 | 0.36 | 0.36 | ↑$0.00 (0.28%) | 0.36 | 0.39 | 72.72K |
| 2024-03-25 | 0.39 | 0.36 | ↓$0.03 (-8.95%) | 0.35 | 0.39 | 217.02K |
Create an account or log in to view more rows.
$VWE recovery hasn’t even started yet.. imo
$VWE Let’s goooo
$VWE id rather have a dip then rip than a gap and crap
$VWE I’ll be buying more if this dips!
$VWE Pack it up boys.
$VWE Dip buyers are going to get wrecked
$VWE I would not be a bear now
$VWE I blocked some bears and I liked it!
$VWE bear trap
$VWE Not another do nothing day