Crimson Wine Group, Ltd. (CWGL)
OTCMKTS · Delayed Price · Currency is USD
5.96
+0.16 (2.76%)
Jul 11, 2025, 4:00 PM EDT

Crimson Wine Group Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxFeb 26, 2013Jul 11, 2025Max ▾Jul '13Jul '14Jul '15Jul '16Jul '17Jul '18Jul '19Jul '20Jul '21Jul '22Jul '23Jul '24Jul '2520142014201620162018201820202020202220222024202402.0004.0006.008.0010.005.96

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 20255.965.965.805.965.962.76%6,462
Jul 10, 20255.635.965.635.805.802.11%14,239
Jul 9, 20255.595.685.595.685.681.79%9,150
Jul 8, 20255.605.655.585.585.58-0.05%9,770
Jul 7, 20255.505.595.435.585.581.51%9,173
Jul 3, 20255.585.585.505.505.50-0.36%294
Jul 2, 20255.545.565.495.525.520.36%10,097
Jul 1, 20255.505.575.505.505.50-7,140
Jun 30, 20255.505.595.445.505.50-0.43%2,423
Jun 27, 20255.405.535.405.525.522.11%27,174
Jun 26, 20255.435.445.415.415.41-0.92%3,581
Jun 25, 20255.465.515.425.465.46-0.91%11,798
Jun 24, 20255.515.515.465.515.510.92%2,359
Jun 23, 20255.515.555.465.465.46-0.91%6,074
Jun 20, 20255.555.645.485.515.510.42%17,953
Jun 18, 20255.515.515.485.495.49-1.67%18,763
Jun 17, 20255.515.585.515.585.58-2.62%1,854
Jun 16, 20255.495.735.495.735.734.37%860
Jun 13, 20255.545.735.495.495.49-0.90%12,016
Jun 12, 20255.535.545.535.545.54-406
Jun 11, 20255.745.745.545.545.54-3,856
Jun 10, 20255.545.545.545.545.54-0.49%421
Jun 9, 20255.565.755.545.575.570.67%8,677
Jun 6, 20255.475.555.475.535.531.10%3,035
Jun 5, 20255.475.475.465.475.47-4,293
Jun 4, 20255.555.555.475.475.47-2.32%4,982
Jun 3, 20255.535.605.535.605.602.00%865
Jun 2, 20255.585.585.475.495.49-2.21%4,213
May 30, 20255.545.645.515.615.611.34%6,578
May 29, 20255.665.685.545.545.54-1.77%3,166
May 28, 20255.465.735.465.645.642.83%24,088
May 27, 20255.465.495.465.495.490.27%3,606
May 23, 20255.485.485.455.475.47-1.80%903
May 22, 20255.575.575.575.575.57-62
May 21, 20255.575.575.575.575.57-18
May 20, 20255.575.575.575.575.57-5
May 19, 20255.465.595.465.575.57-1.07%2,141
May 16, 20255.535.635.535.635.630.72%977
May 15, 20255.535.595.535.595.59-1.06%1,069
May 14, 20255.565.655.535.655.650.36%1,961
May 13, 20255.675.755.595.635.63-2.93%700
May 12, 20255.655.815.535.805.802.47%18,794
May 9, 20255.465.665.425.665.663.28%67,659
May 8, 20255.485.485.485.485.48-1,132
May 7, 20255.465.485.445.485.48-1,505
May 6, 20255.455.495.425.485.480.55%5,787
May 5, 20255.455.485.435.455.45-0.73%9,584
May 2, 20255.495.495.425.495.491.29%4,392
May 1, 20255.495.495.425.425.42-0.37%4,202
Apr 30, 20255.445.445.445.445.44-570