Italian Wine Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	19.76	19.98	19.64	19.96	19.96	1.84%	5,879
May 6, 2026	20.00	20.00	19.40	19.60	19.60	-0.81%	22,107
May 5, 2026	19.74	20.20	19.74	19.76	19.76	-1.45%	3,924
May 4, 2026	19.10	20.30	19.10	20.05	20.05	1.16%	9,918
Apr 30, 2026	19.80	19.82	19.64	19.82	19.82	1.54%	9,681
Apr 29, 2026	20.10	20.10	19.52	19.52	19.52	-1.71%	41,308
Apr 28, 2026	19.84	20.25	19.84	19.86	19.86	-1.93%	1,797
Apr 27, 2026	19.80	20.30	19.80	20.25	20.25	2.27%	12,759
Apr 24, 2026	19.96	19.96	19.60	19.80	19.80	-0.10%	6,159
Apr 23, 2026	19.40	19.98	19.40	19.82	19.82	1.54%	10,124
Apr 22, 2026	19.90	19.90	19.42	19.52	19.52	-1.11%	4,728
Apr 21, 2026	19.18	19.98	19.18	19.74	19.74	3.03%	12,474
Apr 20, 2026	19.50	19.50	19.00	19.16	19.16	-0.10%	7,528
Apr 17, 2026	19.40	19.40	18.90	19.18	19.18	1.27%	10,777
Apr 16, 2026	19.00	19.50	18.84	18.94	18.94	0.74%	13,162
Apr 15, 2026	19.64	19.64	18.80	18.80	18.80	-2.69%	11,749
Apr 14, 2026	19.78	19.78	19.32	19.32	19.32	-1.23%	2,349
Apr 13, 2026	19.66	19.66	19.40	19.56	19.56	-0.51%	126
Apr 10, 2026	19.68	20.00	19.52	19.66	19.66	0.41%	2,583
Apr 9, 2026	19.70	19.70	19.38	19.58	19.58	-0.51%	3,167
Apr 8, 2026	18.90	19.98	18.88	19.68	19.68	5.47%	3,984
Apr 7, 2026	18.60	18.80	18.50	18.66	18.66	-0.74%	8,889
Apr 2, 2026	18.75	18.95	18.40	18.80	18.80	-	8,170
Apr 1, 2026	18.90	18.90	18.70	18.80	18.80	1.08%	6,656
Mar 31, 2026	18.90	18.90	18.55	18.60	18.60	-1.33%	6,337
Mar 30, 2026	19.00	19.10	18.55	18.85	18.85	0.27%	6,975
Mar 27, 2026	18.95	18.95	18.30	18.80	18.80	-	6,877
Mar 26, 2026	18.75	19.10	18.75	18.80	18.80	-0.53%	1,608
Mar 25, 2026	18.95	19.00	18.75	18.90	18.90	0.27%	3,893
Mar 24, 2026	19.10	19.10	18.75	18.85	18.85	1.07%	919
Mar 23, 2026	18.40	19.00	18.40	18.65	18.65	-1.84%	15,230
Mar 20, 2026	19.00	19.25	18.35	19.00	19.00	-	13,449
Mar 19, 2026	18.70	19.10	18.60	19.00	19.00	-1.04%	7,787
Mar 18, 2026	19.10	20.00	18.80	19.20	19.20	0.79%	8,939
Mar 17, 2026	19.10	19.10	18.80	19.05	19.05	-0.26%	22,953
Mar 16, 2026	19.35	19.65	18.90	19.10	19.10	-2.30%	8,893
Mar 13, 2026	19.80	19.80	19.35	19.55	19.55	1.03%	1,288
Mar 12, 2026	19.45	19.50	19.20	19.35	19.35	-0.51%	1,977
Mar 11, 2026	19.40	19.75	19.35	19.45	19.45	-0.51%	4,876
Mar 10, 2026	20.10	20.10	19.50	19.55	19.55	0.26%	10,884
Mar 9, 2026	19.80	19.85	19.35	19.50	19.50	-2.01%	8,509
Mar 6, 2026	20.50	20.50	19.55	19.90	19.90	-0.50%	20,559
Mar 5, 2026	19.90	20.40	19.80	20.00	20.00	-0.99%	4,094
Mar 4, 2026	19.75	20.70	19.50	20.20	20.20	2.54%	10,836
Mar 3, 2026	20.30	20.30	19.65	19.70	19.70	-2.96%	11,391
Mar 2, 2026	20.30	20.60	20.20	20.30	20.30	-0.98%	4,378
Feb 27, 2026	20.70	20.70	20.40	20.50	20.50	0.49%	2,547
Feb 26, 2026	20.40	20.60	20.40	20.40	20.40	-0.49%	923
Feb 25, 2026	20.70	20.70	20.40	20.50	20.50	0.49%	2,973
Feb 24, 2026	20.60	20.70	20.30	20.40	20.40	-0.49%	2,417