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

Vintage Wine Estates Inc WT USD (TSU: VWE-WT-U )

N/A UNCHANGED
Last Price Updated: 3:28 PM EST, Mar 7, 2022 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 (%)
Mar 07, 2022 0 +0.00(+0.00%)
Mar 04, 2022 1.640 1.640 1.420 1.500 3,800 -0.06(-3.85%)
Mar 03, 2022 1.650 1.650 1.560 1.560 332 +0.00(+0.00%)
Mar 02, 2022 1.560 1.560 1.560 1.560 1,400 +0.00(+0.00%)
Mar 01, 2022 1.560 1.560 1.560 1.560 3,600 -0.07(-4.29%)
Feb 28, 2022 1.630 1.630 1.630 1.630 2,000 -0.02(-1.21%)
Feb 25, 2022 1.750 1.650 1.590 1.650 928 +0.09(+5.77%)
Feb 24, 2022 1.560 1.560 1.560 1.560 4,300 +0.00(+0.00%)
Feb 23, 2022 1.740 1.740 1.240 1.560 6,000 -0.09(-5.45%)
Feb 22, 2022 1.650 1.650 1.650 1.650 1,703 +0.00(+0.00%)
Feb 18, 2022 1.650 0 +0.00(+0.00%)
Feb 17, 2022 1.750 1.750 1.520 1.650 13,207 +0.00(+0.00%)
Feb 16, 2022 1.660 1.830 1.640 1.650 23,800 -0.10(-5.71%)
Feb 15, 2022 1.750 1.750 1.750 1.750 700 +0.00(+0.00%)
Feb 14, 2022 1.750 1.750 1.750 1.750 100 +0.07(+4.17%)
Feb 11, 2022 1.690 1.690 1.680 1.680 350 +0.13(+8.39%)
Feb 10, 2022 1.710 1.750 1.550 1.550 7,654 -0.22(-12.43%)
Feb 09, 2022 1.760 1.770 1.580 1.770 2,000 -0.05(-2.75%)
Feb 07, 2022 1.820 0 +0.01(+0.55%)
Feb 04, 2022 1.940 1.940 1.710 1.810 2,900 -0.14(-7.18%)
Feb 02, 2022 1.950 1.950 1.950 1.950 200 +0.07(+3.72%)
Feb 01, 2022 2.000 2.000 1.880 1.880 825 -0.07(-3.59%)
Jan 28, 2022 1.950 0 +0.04(+2.09%)
Jan 27, 2022 1.950 1.950 1.910 1.910 2,100 -0.01(-0.52%)
Jan 26, 2022 1.910 1.920 1.660 1.920 3,700 +0.09(+4.92%)
Jan 25, 2022 1.950 1.960 1.750 1.830 161,700 -0.05(-2.66%)
Jan 24, 2022 1.850 1.880 1.640 1.880 12,000 -0.12(-6.00%)
Jan 21, 2022 2.000 2.000 2.000 2.000 200 +0.05(+2.56%)
Jan 19, 2022 1.950 0 -0.04(-2.01%)
Jan 13, 2022 1.990 0 -0.11(-5.24%)
Jan 12, 2022 2.100 2.100 2.100 2.100 200 +0.19(+9.95%)
Jan 11, 2022 2.150 2.150 1.910 1.910 400 -0.29(-13.18%)
Jan 10, 2022 2.200 2.200 2.200 2.200 300 +0.00(+0.00%)
Jan 06, 2022 2.200 2.200 2.200 0 -0.02(-0.90%)
Jan 05, 2022 2.100 2.220 1.990 2.220 9,200 +0.17(+8.29%)
Jan 04, 2022 2.200 2.200 1.870 2.050 9,140 -0.22(-9.69%)
Dec 31, 2021 2.270 2.270 2.270 0 +0.07(+3.18%)
Dec 30, 2021 2.150 2.210 2.000 2.200 59,160 +0.00(+0.00%)
Dec 29, 2021 2.210 2.210 2.200 2.200 2,400 +0.04(+1.85%)
Dec 23, 2021 2.160 2.160 2.160 0 +0.01(+0.47%)
Dec 22, 2021 2.050 2.150 2.050 2.150 500 +0.10(+4.88%)
Dec 21, 2021 2.050 2.050 2.050 2.050 200 +0.00(+0.00%)
Dec 20, 2021 2.050 2.050 2.000 2.050 1,400 +0.11(+5.67%)
Dec 17, 2021 2.050 2.050 1.940 1.940 600 -0.05(-2.51%)
Dec 16, 2021 2.100 2.100 1.990 1.990 700 -0.01(-0.50%)
Dec 15, 2021 2.000 2.070 1.900 2.000 2,450 -0.01(-0.50%)
Dec 13, 2021 2.010 2.010 2.010 0 -0.14(-6.51%)
Dec 10, 2021 2.100 2.150 2.100 2.150 800 +0.05(+2.38%)
Dec 09, 2021 2.050 2.150 2.050 2.100 1,100 +0.05(+2.44%)
Dec 08, 2021 2.060 2.060 2.050 2.050 480 +0.00(+0.00%)
Dec 07, 2021 2.050 2.050 2.050 2.050 300 +0.00(+0.00%)
Dec 06, 2021 2.000 2.050 1.660 2.050 7,900 +0.15(+7.89%)
Dec 03, 2021 2.050 2.050 1.850 1.900 3,900 -0.10(-5.00%)
Dec 02, 2021 2.100 2.100 1.950 2.000 11,100 +0.05(+2.56%)
Dec 01, 2021 2.050 2.100 1.950 1.950 19,680 -0.05(-2.50%)
Nov 30, 2021 1.990 2.000 1.990 2.000 200 +0.04(+2.04%)
Nov 29, 2021 2.150 2.150 1.960 1.960 300 -0.19(-8.84%)
Nov 26, 2021 2.100 2.150 2.100 2.150 500 +0.15(+7.50%)
Nov 24, 2021 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 23, 2021 2.070 2.070 1.860 2.000 15,963 -0.07(-3.38%)
Nov 22, 2021 2.020 2.080 2.000 2.070 10,778 +0.07(+3.50%)
Nov 19, 2021 2.000 2.000 2.000 2.000 4,000 +0.00(+0.00%)
Nov 18, 2021 2.000 2.000 1.940 2.000 51,106 +0.00(+0.00%)
Nov 17, 2021 2.000 2.000 2.000 2.000 1,000 +0.00(+0.00%)
Nov 16, 2021 2.000 2.000 1.950 2.000 3,597 +0.00(+0.00%)
Nov 15, 2021 1.890 2.000 1.810 2.000 712 +0.05(+2.56%)
Nov 12, 2021 2.000 2.050 1.950 1.950 5,800 -0.06(-2.99%)
Nov 11, 2021 2.000 2.010 2.000 2.010 600 +0.01(+0.50%)
Nov 09, 2021 1.960 2.000 1.960 2.000 459 -0.03(-1.48%)
Nov 08, 2021 2.040 2.100 2.000 2.030 62,620 +0.03(+1.50%)
Nov 05, 2021 2.000 2.000 1.900 2.000 22,900 +0.00(+0.00%)
Nov 04, 2021 2.000 2.000 1.940 2.000 3,700 +0.00(+0.00%)
Nov 03, 2021 2.000 2.000 2.000 2.000 500 +0.00(+0.00%)
Nov 02, 2021 2.000 2.000 2.000 2.000 2,700 +0.00(+0.00%)
Oct 29, 2021 2.000 2.000 2.000 0 +0.04(+2.04%)
Oct 28, 2021 1.960 1.960 1.950 1.960 800 +0.00(+0.00%)
Oct 27, 2021 2.000 2.000 1.960 1.960 1,500 +0.01(+0.51%)
Oct 26, 2021 1.870 1.980 1.870 1.950 7,800 -0.04(-2.01%)
Oct 25, 2021 2.000 2.000 1.850 1.990 4,700 -0.01(-0.50%)
Oct 22, 2021 2.000 2.000 2.000 2.000 200 +0.00(+0.00%)
Oct 21, 2021 2.000 2.000 1.910 2.000 11,900 +0.00(+0.00%)
Oct 20, 2021 1.970 2.000 1.970 2.000 300 +0.24(+13.64%)
Oct 19, 2021 2.000 2.000 1.760 1.760 400 -0.23(-11.56%)
Oct 18, 2021 2.000 2.000 1.900 1.990 54,500 -0.01(-0.50%)
Oct 15, 2021 2.000 2.000 2.000 2.000 500 +0.00(+0.00%)
Oct 14, 2021 2.000 2.000 2.000 2.000 600 +0.00(+0.00%)
Oct 13, 2021 2.000 2.000 2.000 2.000 519 +0.07(+3.63%)
Oct 12, 2021 1.950 2.000 1.890 1.930 6,200 -0.05(-2.53%)
Oct 08, 2021 1.980 1.980 1.980 0 -0.02(-1.00%)
Oct 07, 2021 2.000 2.000 1.990 2.000 1,716 +0.00(+0.00%)
Oct 06, 2021 1.900 2.010 1.880 2.000 8,500 +0.00(+0.00%)
Oct 05, 2021 2.000 2.000 2.000 2.000 5,200 +0.04(+2.04%)
Oct 04, 2021 2.000 2.000 1.900 1.960 11,150 -0.02(-1.01%)
Oct 01, 2021 2.000 2.000 1.980 1.980 1,200 +0.03(+1.54%)
Sep 30, 2021 2.000 2.000 1.660 1.950 14,700 -0.05(-2.50%)
Sep 29, 2021 2.050 2.050 1.760 2.000 9,701 +0.00(+0.00%)
Sep 28, 2021 2.050 2.100 1.800 2.000 2,187 -0.01(-0.50%)
Sep 27, 2021 2.010 2.010 2.000 2.010 3,700 +0.00(+0.00%)
Sep 24, 2021 2.010 2.010 2.010 2.010 500 +0.00(+0.00%)
Sep 23, 2021 2.110 2.110 1.920 2.010 9,278 +0.01(+0.50%)
Sep 22, 2021 2.040 2.040 1.850 2.000 17,201 +0.00(+0.00%)
Sep 21, 2021 1.940 2.050 1.800 2.000 7,100 +0.00(+0.00%)
Sep 20, 2021 2.050 2.050 2.050 2.000 6,600 +0.00(+0.00%)
Sep 17, 2021 2.050 2.050 1.900 2.000 7,900 +0.05(+2.56%)
Sep 16, 2021 2.000 2.050 1.800 1.950 19,900 +0.00(+0.00%)
Sep 15, 2021 2.100 2.100 1.950 1.950 4,100 -0.09(-4.41%)
Sep 14, 2021 2.100 2.100 2.040 2.040 5,800 -0.06(-2.86%)
Sep 13, 2021 2.100 2.100 2.100 2.100 2,100 +0.05(+2.44%)
Sep 10, 2021 2.100 2.100 2.040 2.050 5,700 +0.05(+2.50%)
Sep 09, 2021 2.050 2.050 2.030 2.000 5,343 -0.05(-2.44%)
Sep 08, 2021 2.000 2.090 1.900 2.050 618,760 +0.00(+0.00%)
Sep 07, 2021 2.100 2.150 1.970 2.050 34,561 +0.05(+2.50%)
Sep 03, 2021 2.000 2.000 2.000 0 -0.10(-4.76%)
Sep 02, 2021 2.000 2.100 1.990 2.100 98,980 +0.00(+0.00%)
Sep 01, 2021 2.100 2.100 1.990 2.100 3,300 +0.06(+2.94%)
Aug 31, 2021 2.000 2.040 2.000 2.040 8,400 -0.06(-2.86%)
Aug 30, 2021 2.090 2.100 2.090 2.100 850 +0.00(+0.00%)
Aug 27, 2021 2.150 2.150 1.950 2.100 2,200 +0.00(+0.00%)
Aug 26, 2021 2.150 2.150 2.000 2.100 3,501 +0.00(+0.00%)
Aug 25, 2021 2.200 2.200 2.040 2.100 4,200 +0.00(+0.00%)
Aug 24, 2021 2.100 2.100 2.100 2.100 200 +0.00(+0.00%)
Aug 23, 2021 2.200 2.200 2.030 2.100 5,800 +0.07(+3.45%)
Aug 20, 2021 2.070 2.070 2.030 2.030 300 -0.22(-9.78%)
Aug 19, 2021 2.100 2.250 2.100 2.250 3,300 +0.00(+0.00%)
Aug 18, 2021 2.080 2.250 2.070 2.250 4,700 +0.04(+1.81%)
Aug 17, 2021 2.200 2.300 2.090 2.210 5,000 -0.06(-2.64%)
Aug 16, 2021 2.300 2.300 2.250 2.270 6,300 +0.02(+0.89%)
Aug 13, 2021 2.400 2.400 2.060 2.250 15,824 -0.10(-4.26%)
Aug 12, 2021 2.240 2.350 2.240 2.350 20,300 +0.14(+6.33%)
Aug 11, 2021 2.250 2.250 2.100 2.210 35,797 +0.08(+3.76%)
Aug 10, 2021 2.280 2.280 2.130 2.130 2,600 -0.17(-7.39%)
Aug 09, 2021 2.250 2.300 2.040 2.300 3,300 +0.00(+0.00%)
Aug 06, 2021 2.150 2.300 1.930 2.300 20,001 +0.11(+5.02%)
Aug 05, 2021 2.200 2.200 2.010 2.190 6,165 -0.01(-0.45%)
Aug 04, 2021 2.200 2.200 2.200 2.200 200 +0.00(+0.00%)
Aug 03, 2021 2.140 2.260 1.620 2.200 10,300 -0.10(-4.35%)
Jul 30, 2021 2.300 2.300 2.300 0 +0.00(+0.00%)
Jul 29, 2021 2.300 2.300 2.200 2.300 6,501 +0.00(+0.00%)
Jul 28, 2021 2.380 2.380 2.140 2.300 5,800 -0.10(-4.17%)
Jul 27, 2021 2.390 2.430 2.310 2.400 400 -0.10(-4.00%)
Jul 26, 2021 2.500 2.500 2.500 2.500 100 +0.00(+0.00%)
Jul 23, 2021 2.490 2.500 2.490 2.500 4,999 +0.01(+0.40%)
Jul 22, 2021 2.490 2.490 2.490 2.490 2,000 +0.00(+0.00%)
Jul 21, 2021 2.490 2.490 2.490 2.490 100 +0.01(+0.40%)
Jul 20, 2021 2.480 2.480 2.480 2.480 100 -0.02(-0.80%)
Jul 19, 2021 2.500 2.500 2.270 2.500 3,050 +0.00(+0.00%)
Jul 16, 2021 2.450 2.500 2.450 2.500 2,600 +0.06(+2.46%)
Jul 15, 2021 2.450 2.450 2.190 2.440 14,801 +0.04(+1.67%)
Jul 14, 2021 2.450 2.460 2.160 2.400 19,560 +0.02(+0.84%)
Jul 13, 2021 2.470 2.470 2.380 2.380 300 -0.07(-2.86%)
Jul 12, 2021 2.500 2.500 2.330 2.450 500,600 -0.04(-1.61%)
Jul 09, 2021 2.390 2.600 2.390 2.490 18,000 +0.12(+5.06%)
Jul 08, 2021 2.370 2.370 2.370 2.370 100 -0.13(-5.20%)
Jul 07, 2021 2.510 2.580 2.300 2.500 1,400 -0.04(-1.57%)
Jul 06, 2021 2.500 2.540 2.500 2.540 635 -0.02(-0.78%)
Jul 05, 2021 2.560 2.560 2.560 2.560 100 +0.06(+2.40%)
Jul 02, 2021 2.500 2.500 2.450 2.500 11,300 +0.00(+0.00%)
Jun 30, 2021 2.500 2.500 2.500 0 +0.00(+0.00%)
Jun 29, 2021 2.590 2.590 2.500 2.500 13,300 -0.01(-0.40%)
Jun 28, 2021 2.630 2.630 2.510 2.510 2,601 -0.14(-5.28%)
Jun 25, 2021 2.400 2.650 2.220 2.650 11,517 +0.15(+6.00%)
Jun 24, 2021 2.450 2.550 2.350 2.500 85,724 +0.01(+0.40%)
Jun 23, 2021 2.490 2.490 2.490 2.490 700 +0.01(+0.40%)
Jun 22, 2021 2.440 2.500 1.650 2.480 7,119 +0.01(+0.40%)
Jun 21, 2021 2.580 2.580 2.350 2.470 907 -0.13(-5.00%)
Jun 18, 2021 2.520 2.610 2.520 2.600 300 +0.17(+7.00%)
Jun 17, 2021 2.340 2.500 2.190 2.430 1,180 -0.07(-2.80%)
Jun 16, 2021 2.600 2.600 2.200 2.500 2,753 -0.02(-0.79%)
Jun 15, 2021 2.460 2.520 2.390 2.520 9,326 -0.13(-4.91%)
Jun 14, 2021 2.750 2.750 2.500 2.650 601 -0.09(-3.28%)
Jun 11, 2021 2.800 2.850 2.650 2.740 53,300 +0.01(+0.37%)
Jun 10, 2021 2.800 2.870 2.700 2.730 80,663 -0.02(-0.73%)
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.