Italian Wine Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	17.92	18.26	17.92	18.10	18.10	0.11%	2,202
Sep 3, 2026	18.04	18.16	17.90	18.08	18.08	-0.33%	8,598
Sep 2, 2026	18.20	18.20	18.04	18.14	18.14	-0.22%	1,346
Sep 1, 2026	18.20	18.32	18.00	18.18	18.18	-0.44%	3,312
Aug 31, 2026	18.36	18.54	18.26	18.26	18.26	-0.65%	2,904
Aug 28, 2026	18.48	18.70	18.30	18.38	18.38	-1.18%	6,237
Aug 27, 2026	18.54	18.70	18.48	18.60	18.60	-0.32%	905
Aug 26, 2026	18.66	18.70	18.60	18.66	18.66	-0.74%	2,996
Aug 25, 2026	18.82	18.86	18.70	18.80	18.80	-1.05%	5,970
Aug 24, 2026	18.62	19.00	18.50	19.00	19.00	1.71%	7,887
Aug 21, 2026	18.80	18.80	18.50	18.68	18.68	0.97%	585
Aug 20, 2026	18.62	18.82	18.50	18.50	18.50	-1.70%	4,736
Aug 19, 2026	18.70	18.84	18.64	18.82	18.82	-0.21%	2,785
Aug 18, 2026	18.92	18.98	18.48	18.86	18.86	-0.32%	6,156
Aug 17, 2026	18.88	18.98	18.66	18.92	18.92	0.42%	16,012
Aug 14, 2026	18.80	19.00	18.80	18.84	18.84	-0.42%	5,847
Aug 13, 2026	18.94	19.00	18.82	18.92	18.92	-0.11%	12,234
Aug 12, 2026	18.90	18.94	18.84	18.94	18.94	0.21%	5,060
Aug 11, 2026	18.94	18.94	18.74	18.90	18.90	0.11%	2,152
Aug 10, 2026	18.96	18.96	18.72	18.88	18.88	0.11%	4,661
Aug 7, 2026	18.70	18.86	18.70	18.86	18.86	0.32%	2,965
Aug 6, 2026	18.36	18.80	18.36	18.80	18.80	1.29%	10,783
Aug 5, 2026	18.60	18.74	18.20	18.56	18.56	0.22%	9,845
Aug 4, 2026	18.68	18.68	18.36	18.52	18.52	0.11%	28,800
Aug 3, 2026	18.44	18.68	18.32	18.50	18.50	1.09%	22,175
Jul 31, 2026	18.24	18.44	18.20	18.30	18.30	-0.97%	19,418
Jul 30, 2026	18.44	18.56	18.18	18.48	18.48	1.32%	14,636
Jul 29, 2026	18.16	18.52	18.10	18.24	18.24	0.77%	8,694
Jul 28, 2026	18.08	18.22	17.94	18.10	18.10	0.56%	20,906
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