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

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

7.760 UNCHANGED
Last Price Updated: 10:42 AM 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 (%)
Sep 30, 2021 10.59 10.59 10.21 10.21 1,100 -0.57(-5.29%)
Sep 29, 2021 10.76 10.98 10.36 10.78 7,650 -0.46(-4.09%)
Sep 28, 2021 11.19 11.24 10.77 11.24 1,500 +0.03(+0.27%)
Sep 27, 2021 10.75 11.24 10.75 11.21 900 +0.51(+4.77%)
Sep 24, 2021 10.37 10.80 10.37 10.70 500 +0.24(+2.29%)
Sep 23, 2021 10.02 10.54 10.02 10.46 2,000 +0.47(+4.70%)
Sep 22, 2021 10.32 10.32 9.990 9.990 300 -0.30(-2.92%)
Sep 21, 2021 10.46 10.46 10.11 10.29 2,840 -0.20(-1.91%)
Sep 20, 2021 10.27 10.55 10.11 10.49 1,913 -0.05(-0.47%)
Sep 17, 2021 10.95 11.14 10.54 10.54 4,014 -0.40(-3.66%)
Sep 16, 2021 11.34 11.40 10.82 10.94 3,400 -0.33(-2.93%)
Sep 15, 2021 10.99 11.44 10.99 11.27 3,250 +0.48(+4.45%)
Sep 14, 2021 10.92 11.29 10.74 10.79 1,600 -0.08(-0.74%)
Sep 13, 2021 11.21 11.21 10.67 10.87 1,400 -0.41(-3.63%)
Sep 10, 2021 11.12 11.32 11.12 11.28 2,238 +0.24(+2.17%)
Sep 09, 2021 10.85 11.10 10.85 11.04 1,932 +0.16(+1.47%)
Sep 08, 2021 10.92 11.12 10.85 10.88 1,000 -0.10(-0.91%)
Sep 07, 2021 10.83 11.15 10.75 10.98 2,900 +0.42(+3.98%)
Sep 03, 2021 10.56 10.56 10.56 0 +0.22(+2.13%)
Sep 02, 2021 10.11 10.47 10.11 10.34 1,200 +0.33(+3.30%)
Sep 01, 2021 10.05 10.08 10.01 10.01 570 -0.07(-0.69%)
Aug 31, 2021 10.05 10.16 9.810 10.08 1,400 +0.00(+0.00%)
Aug 30, 2021 10.03 10.08 10.00 10.08 900 +0.11(+1.10%)
Aug 27, 2021 9.690 9.990 9.690 9.970 2,802 +0.18(+1.84%)
Aug 26, 2021 9.820 9.960 9.730 9.790 1,200 +0.07(+0.72%)
Aug 25, 2021 9.720 9.860 9.630 9.720 2,827 -0.06(-0.61%)
Aug 24, 2021 9.380 9.780 9.320 9.780 1,600 +0.36(+3.82%)
Aug 23, 2021 9.120 9.420 9.100 9.420 3,700 +0.33(+3.63%)
Aug 20, 2021 9.050 9.460 9.050 9.090 2,600 +0.10(+1.11%)
Aug 19, 2021 9.460 9.460 8.970 8.990 2,000 -0.53(-5.57%)
Aug 18, 2021 9.510 9.520 9.320 9.520 1,200 -0.05(-0.52%)
Aug 17, 2021 9.690 9.690 9.510 9.570 2,545 -0.25(-2.55%)
Aug 16, 2021 10.10 10.10 9.780 9.820 1,600 -0.59(-5.67%)
Aug 13, 2021 10.25 10.47 10.19 10.41 1,200 +0.11(+1.07%)
Aug 12, 2021 9.800 10.50 9.800 10.30 5,300 +0.54(+5.53%)
Aug 11, 2021 9.660 9.760 8.990 9.760 5,500 +0.13(+1.35%)
Aug 10, 2021 9.600 9.660 9.600 9.630 400 -0.03(-0.31%)
Aug 09, 2021 9.700 9.730 9.600 9.660 2,300 -0.10(-1.02%)
Aug 06, 2021 9.890 9.890 9.760 9.760 400 -0.19(-1.91%)
Aug 05, 2021 9.660 9.950 9.420 9.950 2,200 +0.24(+2.47%)
Aug 04, 2021 9.770 9.770 9.710 9.710 300 -0.12(-1.22%)
Aug 03, 2021 9.710 9.850 9.710 9.830 656 -0.18(-1.80%)
Jul 30, 2021 10.01 10.01 10.01 0 +0.13(+1.32%)
Jul 29, 2021 9.900 10.04 9.650 9.880 5,300 +0.02(+0.20%)
Jul 28, 2021 10.07 10.10 9.800 9.860 1,350 -0.26(-2.57%)
Jul 27, 2021 10.20 10.20 9.720 10.12 2,400 -0.23(-2.22%)
Jul 26, 2021 10.52 10.63 10.30 10.35 1,766 -0.22(-2.08%)
Jul 23, 2021 10.83 10.83 10.51 10.57 1,300 +0.02(+0.19%)
Jul 22, 2021 10.49 10.63 10.49 10.55 1,500 -0.21(-1.95%)
Jul 21, 2021 10.69 10.84 10.48 10.76 4,210 +0.21(+1.99%)
Jul 20, 2021 10.58 10.68 10.25 10.55 3,784 +0.07(+0.67%)
Jul 19, 2021 10.72 10.84 10.48 10.48 3,200 -0.29(-2.69%)
Jul 16, 2021 10.76 10.90 10.65 10.77 2,800 +0.15(+1.41%)
Jul 15, 2021 11.28 11.28 10.59 10.62 3,300 -0.69(-6.10%)
Jul 14, 2021 11.72 11.72 11.15 11.31 5,200 -0.47(-3.99%)
Jul 13, 2021 11.72 12.00 11.54 11.78 4,000 +0.16(+1.38%)
Jul 12, 2021 11.91 11.99 11.62 11.62 2,305 -0.23(-1.94%)
Jul 09, 2021 11.12 12.11 10.94 11.85 15,153 +0.74(+6.66%)
Jul 08, 2021 10.92 11.11 10.71 11.11 4,800 +0.06(+0.54%)
Jul 07, 2021 11.29 11.33 11.05 11.05 2,411 -0.17(-1.52%)
Jul 06, 2021 11.68 11.68 11.20 11.22 3,500 -0.55(-4.67%)
Jul 05, 2021 11.72 11.77 11.62 11.77 3,001 +0.10(+0.86%)
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.