Italian Wine Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	18.08	18.10	18.00	18.00	-	-	-
Jul 27, 2026	18.30	18.38	18.00	18.00	18.00	-0.99%	11,380
Jul 24, 2026	18.34	18.34	18.06	18.18	18.18	-	2,411
Jul 23, 2026	18.20	18.20	18.04	18.18	18.18	-0.11%	6,689
Jul 22, 2026	18.28	18.50	18.10	18.20	18.20	-	14,435
Jul 21, 2026	18.10	18.38	18.10	18.20	18.20	-0.11%	13,846
Jul 20, 2026	18.72	18.72	17.80	18.22	18.22	-2.15%	23,604
Jul 17, 2026	18.70	18.72	18.58	18.62	18.62	0.11%	1,605
Jul 16, 2026	18.62	18.70	18.56	18.60	18.60	-0.85%	4,336
Jul 15, 2026	18.78	18.82	18.68	18.76	18.76	-0.21%	4,047
Jul 14, 2026	18.54	18.80	18.54	18.80	18.80	-	8,854
Jul 13, 2026	18.36	18.82	18.36	18.80	18.80	0.21%	2,426
Jul 10, 2026	18.80	18.80	18.62	18.76	18.76	0.32%	2,025
Jul 9, 2026	18.60	18.72	18.40	18.70	18.70	1.19%	8,986
Jul 8, 2026	18.86	18.86	18.40	18.48	18.48	-2.01%	6,073
Jul 7, 2026	18.80	18.90	18.70	18.86	18.86	0.32%	7,929
Jul 6, 2026	18.62	19.00	18.62	18.80	18.80	-0.21%	10,450
Jul 3, 2026	18.72	19.04	18.58	18.84	18.84	0.64%	19,295
Jul 2, 2026	18.62	18.90	18.60	18.72	18.72	-0.32%	11,480
Jul 1, 2026	19.00	19.00	18.54	18.78	18.78	-	23,708
Jun 30, 2026	18.88	18.96	18.60	18.78	18.78	-0.74%	8,465
Jun 29, 2026	18.88	18.94	18.72	18.92	18.92	0.64%	11,518
Jun 26, 2026	18.60	18.80	18.50	18.80	18.80	0.64%	8,143
Jun 25, 2026	18.60	18.72	18.58	18.68	18.68	-0.53%	21,178
Jun 24, 2026	18.64	18.78	18.58	18.78	18.78	-	6,882
Jun 23, 2026	18.78	18.78	18.40	18.78	18.78	0.43%	6,413
Jun 22, 2026	18.80	18.80	18.54	18.70	18.70	-0.85%	11,990
Jun 19, 2026	18.84	19.12	18.72	18.86	18.86	0.11%	13,237
Jun 18, 2026	18.82	18.96	18.72	18.84	18.84	-0.42%	5,686
Jun 17, 2026	19.00	19.00	18.88	18.92	18.92	0.21%	1,163
Jun 16, 2026	18.72	18.96	18.72	18.88	18.88	-0.53%	10,328
Jun 15, 2026	19.20	19.20	18.66	18.98	18.98	0.11%	8,542
Jun 12, 2026	18.82	18.96	18.54	18.96	18.96	-	8,196
Jun 11, 2026	19.38	19.68	18.90	18.96	18.96	-5.11%	26,935
Jun 10, 2026	18.76	19.98	18.36	19.98	19.98	6.96%	15,657
Jun 9, 2026	18.40	18.80	18.32	18.68	18.68	0.32%	61,281
Jun 8, 2026	18.88	18.88	18.20	18.62	18.62	-0.11%	8,936
Jun 5, 2026	18.70	18.98	18.56	18.64	18.64	-0.32%	2,466
Jun 4, 2026	18.70	18.86	18.62	18.70	18.70	0.11%	7,578
Jun 3, 2026	18.82	18.82	18.56	18.68	18.68	0.21%	7,769
Jun 2, 2026	18.68	18.74	18.64	18.64	18.64	-1.27%	2,459
Jun 1, 2026	18.98	18.98	18.80	18.88	18.88	-0.11%	3,502
May 29, 2026	18.98	18.98	18.78	18.90	18.90	-0.42%	13,937
May 28, 2026	19.00	19.00	18.86	18.98	18.98	0.32%	7,252
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