Italian Wine Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	18.82	18.94	18.78	18.92	18.92	-0.42%	5,945
May 26, 2026	19.00	19.08	18.74	19.00	19.00	-0.42%	7,306
May 25, 2026	19.08	19.08	18.80	19.08	19.08	0.95%	4,069
May 22, 2026	19.26	19.30	18.82	18.90	18.90	1.07%	11,490
May 21, 2026	19.30	19.30	18.70	18.70	18.70	-0.43%	23,258
May 20, 2026	18.90	18.90	18.68	18.78	18.78	0.97%	5,376
May 19, 2026	18.80	18.80	18.60	18.60	18.60	-1.17%	3,606
May 18, 2026	18.80	18.98	18.80	18.82	18.82	-	2,641
May 15, 2026	18.70	18.96	18.68	18.82	18.82	0.11%	3,778
May 14, 2026	19.38	19.38	18.80	18.80	18.80	-1.05%	14,573
May 13, 2026	19.66	19.80	19.00	19.00	19.00	-3.06%	30,886
May 12, 2026	19.72	19.80	19.58	19.60	19.60	-0.31%	4,037
May 11, 2026	19.54	19.98	19.54	19.66	19.66	1.03%	3,336
May 8, 2026	19.80	19.96	19.60	19.96	19.46	-	7,976
May 7, 2026	19.76	19.98	19.64	19.96	19.46	1.84%	5,879
May 6, 2026	20.00	20.00	19.40	19.60	19.11	-0.81%	22,107
May 5, 2026	19.74	20.20	19.74	19.76	19.27	-1.45%	3,924
May 4, 2026	19.10	20.30	19.10	20.05	19.55	1.16%	9,918
Apr 30, 2026	19.80	19.82	19.64	19.82	19.32	1.54%	9,681
Apr 29, 2026	20.10	20.10	19.52	19.52	19.03	-1.71%	41,308
Apr 28, 2026	19.84	20.25	19.84	19.86	19.36	-1.93%	1,797
Apr 27, 2026	19.80	20.30	19.80	20.25	19.74	2.27%	12,759
Apr 24, 2026	19.96	19.96	19.60	19.80	19.30	-0.10%	6,159
Apr 23, 2026	19.40	19.98	19.40	19.82	19.32	1.54%	10,124
Apr 22, 2026	19.90	19.90	19.42	19.52	19.03	-1.11%	4,728
Apr 21, 2026	19.18	19.98	19.18	19.74	19.25	3.03%	12,474
Apr 20, 2026	19.50	19.50	19.00	19.16	18.68	-0.10%	7,528
Apr 17, 2026	19.40	19.40	18.90	19.18	18.70	1.27%	10,777
Apr 16, 2026	19.00	19.50	18.84	18.94	18.47	0.74%	13,162
Apr 15, 2026	19.64	19.64	18.80	18.80	18.33	-2.69%	11,749
Apr 14, 2026	19.78	19.78	19.32	19.32	18.84	-1.23%	2,349
Apr 13, 2026	19.66	19.66	19.40	19.56	19.07	-0.51%	126
Apr 10, 2026	19.68	20.00	19.52	19.66	19.17	0.41%	2,583
Apr 9, 2026	19.70	19.70	19.38	19.58	19.09	-0.51%	3,167
Apr 8, 2026	18.90	19.98	18.88	19.68	19.19	5.47%	3,984
Apr 7, 2026	18.60	18.80	18.50	18.66	18.19	-0.74%	8,889
Apr 2, 2026	18.75	18.95	18.40	18.80	18.33	-	8,170
Apr 1, 2026	18.90	18.90	18.70	18.80	18.33	1.08%	6,656
Mar 31, 2026	18.90	18.90	18.55	18.60	18.13	-1.33%	6,337
Mar 30, 2026	19.00	19.10	18.55	18.85	18.38	0.27%	6,975
Mar 27, 2026	18.95	18.95	18.30	18.80	18.33	-	6,877
Mar 26, 2026	18.75	19.10	18.75	18.80	18.33	-0.53%	1,608
Mar 25, 2026	18.95	19.00	18.75	18.90	18.43	0.27%	3,893
Mar 24, 2026	19.10	19.10	18.75	18.85	18.38	1.07%	919
Mar 23, 2026	18.40	19.00	18.40	18.65	18.18	-1.84%	15,230
Mar 20, 2026	19.00	19.25	18.35	19.00	18.52	-	13,449
Mar 19, 2026	18.70	19.10	18.60	19.00	18.52	-1.04%	7,787
Mar 18, 2026	19.10	20.00	18.80	19.20	18.72	0.79%	8,939
Mar 17, 2026	19.10	19.10	18.80	19.05	18.57	-0.26%	22,953
Mar 16, 2026	19.35	19.65	18.90	19.10	18.62	-2.30%	8,893