Skip to main content

Crimson Wine Group Ltd (OP:CWGL)

5.510 -0.220 (-3.84%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2025 5.490 5.730 5.490 5.730 860 +0.24(+4.37%)
Jun 13, 2025 5.540 5.730 5.490 5.490 12,016 -0.05(-0.90%)
Jun 12, 2025 5.530 5.540 5.530 5.540 406 +0.00(+0.00%)
Jun 11, 2025 5.740 5.740 5.540 5.540 3,856 +0.00(+0.00%)
Jun 10, 2025 5.540 5.540 5.540 5.540 421 -0.03(-0.49%)
Jun 09, 2025 5.560 5.750 5.535 5.567 8,677 +0.04(+0.67%)
Jun 06, 2025 5.553 5.553 5.467 5.530 3,035 +0.06(+1.10%)
Jun 05, 2025 5.470 5.470 5.460 5.470 4,293 +0.00(+0.00%)
Jun 04, 2025 5.547 5.550 5.470 5.470 4,982 -0.13(-2.32%)
Jun 03, 2025 5.530 5.600 5.530 5.600 865 +0.11(+2.00%)
Jun 02, 2025 5.580 5.580 5.470 5.490 4,213 -0.12(-2.20%)
May 30, 2025 5.540 5.640 5.510 5.614 6,578 +0.07(+1.33%)
May 29, 2025 5.660 5.684 5.540 5.540 3,166 -0.10(-1.77%)
May 28, 2025 5.460 5.730 5.460 5.640 24,088 +0.15(+2.83%)
May 27, 2025 5.460 5.485 5.460 5.485 3,606 +0.02(+0.27%)
May 23, 2025 5.450 5.480 5.450 5.470 903 -0.10(-1.80%)
May 19, 2025 5.570 62 -0.06(-1.07%)
May 16, 2025 5.530 5.630 5.530 5.630 977 +0.04(+0.72%)
May 15, 2025 5.530 5.590 5.530 5.590 1,069 -0.06(-1.06%)
May 14, 2025 5.560 5.650 5.530 5.650 1,961 +0.02(+0.36%)
May 13, 2025 5.668 5.750 5.590 5.630 700 -0.17(-2.93%)
May 12, 2025 5.665 5.805 5.530 5.800 18,794 +0.14(+2.47%)
May 09, 2025 5.440 5.660 5.420 5.660 67,659 +0.18(+3.28%)
May 08, 2025 5.480 5.480 5.480 5.480 1,132 +0.00(+0.00%)
May 07, 2025 5.457 5.480 5.440 5.480 1,505 +0.00(+0.00%)
May 06, 2025 5.480 5.490 5.420 5.480 5,787 +0.03(+0.55%)
May 05, 2025 5.450 5.480 5.430 5.450 9,584 -0.04(-0.73%)
May 02, 2025 5.490 5.490 5.420 5.490 4,392 +0.07(+1.29%)
May 01, 2025 5.490 5.490 5.420 5.420 4,202 -0.02(-0.37%)
Apr 30, 2025 5.440 5.440 5.440 5.440 570 +0.00(+0.00%)
Apr 29, 2025 5.525 5.525 5.430 5.440 5,638 -0.08(-1.54%)
Apr 28, 2025 5.525 5.525 5.525 5.525 130 -0.05(-0.99%)
Apr 25, 2025 5.650 5.650 5.440 5.580 3,164 -0.07(-1.24%)
Apr 24, 2025 5.490 5.680 5.420 5.650 24,863 +0.09(+1.62%)
Apr 23, 2025 5.430 5.560 5.420 5.560 8,855 +0.00(+0.00%)
Apr 22, 2025 5.600 5.600 5.558 5.560 403 +0.08(+1.42%)
Apr 21, 2025 5.450 5.482 5.440 5.482 1,222 +0.05(+0.96%)
Apr 17, 2025 5.435 5.510 5.430 5.430 1,430 +0.01(+0.18%)
Apr 16, 2025 5.600 5.600 5.420 5.420 12,272 -0.22(-3.90%)
Apr 15, 2025 5.640 5.640 5.605 5.640 1,479 +0.07(+1.26%)
Apr 14, 2025 5.570 5.570 5.550 5.570 660 +0.05(+0.91%)
Apr 11, 2025 5.520 5.520 5.507 5.520 1,800 -0.30(-5.15%)
Apr 10, 2025 5.630 5.820 5.630 5.820 8,846 +0.16(+2.83%)
Apr 09, 2025 5.523 5.660 5.390 5.660 52,278 +0.13(+2.35%)
Apr 08, 2025 5.570 5.610 5.520 5.530 2,726 -0.03(-0.54%)
Apr 07, 2025 5.610 5.650 5.560 5.560 5,450 -0.14(-2.46%)
Apr 04, 2025 5.790 5.790 5.620 5.700 5,780 -0.07(-1.21%)
Apr 03, 2025 5.780 5.800 5.750 5.770 7,253 -0.03(-0.52%)
Apr 02, 2025 5.880 5.900 5.770 5.800 5,471 -0.08(-1.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.