Crimson Wine Group, Ltd. (CWGL)
OTCMKTS · Delayed Price · Currency is USD
5.64
+0.18 (3.30%)
May 28, 2025, 3:55 PM EDT

Crimson Wine Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 29, 20255.535.535.435.445.44-1.54%5,638
Apr 28, 20255.535.535.535.535.53-0.99%130
Apr 25, 20255.655.655.445.585.58-1.24%3,164
Apr 24, 20255.495.685.425.655.651.62%24,863
Apr 23, 20255.475.565.425.565.56-8,855
Apr 22, 20255.605.605.565.565.561.42%403
Apr 21, 20255.455.485.445.485.480.96%1,222
Apr 17, 20255.445.515.435.435.430.18%1,430
Apr 16, 20255.605.605.425.425.42-3.90%12,272
Apr 15, 20255.645.645.615.645.641.26%1,479
Apr 14, 20255.555.575.555.575.570.91%660
Apr 11, 20255.525.525.515.525.52-5.15%1,800
Apr 10, 20255.685.825.635.825.822.83%8,846
Apr 9, 20255.525.665.395.665.662.35%52,278
Apr 8, 20255.565.615.525.535.53-0.54%2,726
Apr 7, 20255.615.655.565.565.56-2.46%5,450
Apr 4, 20255.795.795.625.705.70-1.21%5,780
Apr 3, 20255.765.805.755.775.77-0.52%7,253
Apr 2, 20255.885.905.775.805.80-1.36%5,471
Apr 1, 20255.805.885.765.885.882.08%1,263
Mar 31, 20255.765.835.765.765.76-0.69%2,963
Mar 28, 20255.765.805.765.805.80-1.69%8,047
Mar 27, 20255.905.905.755.905.90-0.17%2,387
Mar 26, 20255.915.915.915.915.910.68%644
Mar 25, 20255.805.895.755.875.87-0.14%17,911
Mar 24, 20255.805.885.805.885.88-1.38%642
Mar 21, 20255.965.965.965.965.961.53%285
Mar 20, 20255.815.905.815.875.871.91%1,913
Mar 19, 20255.765.765.765.765.76-1.54%1,018
Mar 18, 20255.765.855.765.855.850.29%1,136