Italian Wine Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	19.00	19.50	19.00	19.14	-	1.81%	3,747
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
Feb 23, 2026	20.80	20.80	20.30	20.50	20.50	-0.97%	5,306
Feb 20, 2026	20.80	20.90	20.50	20.70	20.70	-	3,733
Feb 19, 2026	20.50	20.70	20.30	20.70	20.70	0.98%	6,228
Feb 18, 2026	20.90	20.90	20.40	20.50	20.50	-1.44%	15,319
Feb 17, 2026	20.70	20.90	20.60	20.80	20.80	-0.48%	4,647
Feb 16, 2026	21.00	21.00	20.70	20.90	20.90	-	3,123
Feb 13, 2026	20.70	21.00	20.70	20.90	20.90	-0.48%	2,473
Feb 12, 2026	20.80	21.10	20.80	21.00	21.00	0.96%	2,858
Feb 11, 2026	21.00	21.00	20.50	20.80	20.80	-0.48%	7,439
Feb 10, 2026	20.60	21.00	20.60	20.90	20.90	1.46%	4,967
Feb 9, 2026	20.60	20.90	20.30	20.60	20.60	-	23,290
Feb 6, 2026	20.70	20.90	20.40	20.60	20.60	-0.96%	7,551
Feb 5, 2026	21.00	21.00	20.70	20.80	20.80	-0.48%	9,119
Feb 4, 2026	21.00	21.00	20.80	20.90	20.90	-0.48%	6,078