Crimson Wine Group, Ltd. (CWGL)
OTCMKTS · Delayed Price · Currency is USD
5.86
+0.06 (1.03%)
Mar 14, 2025, 10:28 AM EST

Crimson Wine Group Stock Price History

Created with Highcharts 11.4.8Zoom1m3mYTD1Y5Y10YMaxFeb 26, 2013Mar 14, 2025Max ▾Jan '14Jan '15Jan '16Jan '17Jan '18Jan '19Jan '20Jan '21Jan '22Jan '23Jan '24Jan '252014201420162016201820182020202020222022202420244681012

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 14, 20255.785.865.785.865.861.03%1,451
Mar 13, 20255.765.865.755.805.80-0.68%10,313
Mar 12, 20255.805.845.805.845.841.39%1,070
Mar 11, 20255.765.765.765.765.76-222
Mar 10, 20255.825.825.765.765.76-3,442
Mar 7, 20255.765.875.755.765.76-1.71%9,551
Mar 6, 20255.865.865.835.865.860.64%7,325
Mar 5, 20255.755.865.755.825.821.27%4,405
Mar 4, 20255.755.755.755.755.75-270
Mar 3, 20255.755.755.755.755.75-0.69%4,381
Feb 28, 20255.755.795.755.795.79-6,240
Feb 27, 20255.815.815.795.795.79-0.52%1,232
Feb 26, 20255.805.825.805.825.82-0.51%570
Feb 25, 20255.855.855.855.855.85-11
Feb 24, 20255.855.855.855.855.85-114
Feb 21, 20255.855.885.855.855.850.52%5,619
Feb 20, 20255.815.885.805.825.820.52%4,189
Feb 19, 20255.905.975.785.795.79-1.86%27,062
Feb 18, 20255.735.975.725.905.903.51%30,626
Feb 14, 20255.625.705.515.705.701.79%84,771
Feb 13, 20255.775.775.585.605.60-3.61%85,563
Feb 12, 20255.925.935.785.815.81-2.19%62,913
Feb 11, 20255.965.995.915.945.94-1.00%38,260
Feb 10, 20256.026.045.976.006.00-0.17%2,753
Feb 7, 20256.026.026.016.016.010.67%1,872
Feb 6, 20256.046.045.965.975.97-0.50%4,225
Feb 5, 20256.016.015.986.006.00-0.17%2,100
Feb 4, 20255.996.015.956.016.010.17%2,482
Feb 3, 20256.006.006.006.006.00-1.53%1,483
Jan 31, 20256.016.166.016.096.091.72%4,005
Jan 30, 20256.006.005.995.995.99-0.66%420
Jan 29, 20256.026.036.016.036.030.33%1,122
Jan 28, 20256.016.016.016.016.01-1,211
Jan 27, 20255.996.105.996.016.01-1.48%4,476
Jan 24, 20256.086.106.006.106.10-1,352
Jan 23, 20256.056.106.026.106.102.18%4,014
Jan 22, 20255.965.975.955.975.97-1.00%14,671
Jan 21, 20256.046.105.966.036.030.84%4,127
Jan 17, 20255.965.985.965.985.980.50%718
Jan 16, 20255.986.005.955.955.95-0.72%4,217
Jan 15, 20256.046.045.995.995.99-0.94%16,476
Jan 14, 20256.036.076.036.056.050.67%1,973
Jan 13, 20256.076.126.016.016.01-0.66%1,979
Jan 10, 20256.136.196.056.056.05-1.14%6,891
Jan 8, 20256.116.156.086.126.120.33%7,980
Jan 7, 20256.106.106.106.106.100.49%499
Jan 6, 20256.096.196.076.076.07-2.88%9,046
Jan 3, 20256.086.356.076.256.250.32%5,304
Jan 2, 20256.276.276.236.236.23-1.89%501
Dec 31, 20246.336.356.016.356.350.47%10,773