Free Trial

Crimson Wine Group (CWGL) Stock Chart & Stock Price History

→ The Next Step of Their Control Is Here … (From Weiss Ratings) (Ad)
Free CWGL Stock Alerts
$5.90
+0.05 (+0.84%)
(As of 04:16 PM ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesSEC FilingsShort Interest

Crimson Wine Group Stock Price Performance

5 Day
Performance
+1.81%
1 Month
Performance
+2.61%
3 Month
Performance
+1.37%
6 Month
Performance
+5.08%
Year-To-Date
Performance
+0.07%
1 Year
Performance
-7.09%
Receive CWGL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Crimson Wine Group and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Move Your Money Before May 1
Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?
Click here to get the full story before May 1. 

CWGL Stock Chart for Friday, April, 26, 2024

CWGL Chart by TradingView

Crimson Wine Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$5.85$5.90
+0.84%		$5.90$5.831,583 shs$122.96 million
04/24/2024$5.90$5.85
-0.83%		$5.85$5.83650 shs$121.94 million
04/23/2024$6.05$5.90
-2.48%		$5.90$5.801,944 shs$122.96 million
04/22/2024$5.80$6.05
+4.40%		$6.05$5.853,976 shs$126.08 million
04/19/2024$5.89$5.80
-1.58%		$5.83$5.782,725 shs$120.77 million
04/18/2024$5.86$5.89
+0.48%		$5.91$5.7811,217 shs$122.77 million
04/17/2024$5.90$5.86
-0.68%		$5.88$5.784,121 shs$122.18 million
04/16/2024$5.81$5.90
+1.55%		$5.96$5.783,038 shs$123.02 million
04/15/2024$5.83$5.81
-0.34%		$5.90$5.776,541 shs$121.14 million
04/12/2024$5.84$5.83
-0.12%		$5.83$5.771,067 shs$121.56 million
04/11/2024$5.81$5.84
+0.46%		$5.85$5.764,659 shs$121.75 million
04/10/2024$5.79$5.81
+0.35%		$5.96$5.777,251 shs$121.20 million
04/09/2024$5.79$5.79$5.81$5.776,500 shs$120.78 million
04/08/2024$5.79$5.79$5.79$5.776,500 shs$120.78 million
04/05/2024$5.78$5.79
+0.17%		$5.85$5.774,189 shs$120.78 million
04/04/2024$5.75$5.78
+0.52%		$5.87$5.761,721 shs$120.57 million
04/03/2024$5.75$5.75$5.78$5.7510,559 shs$119.95 million
04/02/2024$5.75$5.75$5.77$5.6712,534 shs$119.95 million
04/01/2024$5.79$5.75
-0.69%		$5.82$5.7512,534 shs$119.95 million
03/29/2024$5.79$5.79$5.80$5.771,827 shs$120.78 million
03/28/2024$5.79$5.79$5.80$5.771,827 shs$120.84 million
03/27/2024$5.75$5.79
+0.70%		$5.79$5.741,512 shs$120.84 million
03/26/2024$5.76$5.75
-0.17%		$5.79$5.753,258 shs$120.00 million
03/25/2024$5.78$5.76
-0.26%		$5.89$5.7176,393 shs$120.21 million
03/22/2024$5.80$5.78
-0.35%		$5.80$5.773,808 shs$120.52 million
03/21/2024$5.77$5.80
+0.43%		$5.80$5.754,094 shs$120.94 million
03/20/2024$5.80$5.77
-0.52%		$5.86$5.7611,078 shs$120.42 million
03/19/2024$5.80$5.80$5.86$5.7016,115 shs$121.05 million
03/18/2024$5.80$5.80$5.81$5.781,980 shs$121.05 million
03/15/2024$5.79$5.79$5.80$5.784,413 shs$120.84 million
03/14/2024$5.83$5.79
-0.69%		$5.86$5.784,413 shs$121.24 million
03/13/2024$5.79$5.83
+0.69%		$5.83$5.83841 shs$122.08 million
03/12/2024$5.86$5.79
-1.19%		$5.82$5.784,435 shs$121.24 million
03/11/2024$5.85$5.86
+0.17%		$5.86$5.851,747 shs$122.71 million
03/08/2024$5.85$5.85$5.87$5.769,381 shs$122.50 million
03/07/2024$5.85$5.85$5.85$5.782,162 shs$122.50 million
03/06/2024$5.84$5.85
+0.17%		$5.85$5.785,933 shs$122.50 million
03/05/2024$5.80$5.84
+0.69%		$5.84$5.782,706 shs$122.29 million
03/04/2024$5.85$5.80
-0.77%		$5.86$5.7116,846 shs$121.45 million
03/01/2024$5.80$5.85
+0.78%		$5.85$5.778,593 shs$122.63 million
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
02/29/2024$5.99$5.80
-3.17%		$5.87$5.8010,797 shs$121.68 million
02/28/2024$5.82$5.99
+2.92%		$6.06$5.826,501 shs$125.67 million
02/27/2024$5.89$5.82
-1.19%		$5.88$5.8250,521 shs$122.12 million
02/26/2024$5.83$5.89
+1.00%		$5.89$5.804,890 shs$123.57 million
02/23/2024$5.84$5.83
-0.15%		$5.90$5.774,635 shs$122.35 million
02/22/2024$5.81$5.84
+0.60%		$5.84$5.772,481 shs$122.52 million
02/21/2024$5.82$5.81
-0.26%		$5.81$5.771,206 shs$121.79 million
02/20/2024$5.86$5.82
-0.60%		$5.82$5.813,759 shs$122.10 million
02/19/2024$5.86$5.86$5.86$5.821,000 shs$122.84 million
02/16/2024$5.89$5.86
-0.51%		$5.86$5.821,044 shs$122.84 million
02/15/2024$5.81$5.89
+1.38%		$5.89$5.803,934 shs$123.47 million
02/14/2024$5.85$5.81
-0.77%		$5.96$5.7811,648 shs$121.79 million
02/13/2024$5.86$5.85
-0.17%		$5.85$5.853,324 shs$122.73 million
02/12/2024$5.91$5.86
-0.85%		$5.94$5.8413,379 shs$122.96 million
02/09/2024$6.00$5.91
-1.50%		$5.96$5.911,350 shs$123.99 million
02/08/2024$5.97$6.00
+0.50%		$6.01$5.985,156 shs$125.88 million
02/07/2024$6.04$5.97
-1.16%		$6.05$5.977,473 shs$125.25 million
02/06/2024$5.99$6.04
+0.83%		$6.20$5.9017,128 shs$126.72 million
02/05/2024$5.88$5.99
+1.87%		$6.15$5.959,822 shs$125.67 million
02/02/2024$5.92$5.88
-0.68%		$6.04$5.8232,474 shs$123.54 million
02/01/2024$5.76$5.92
+2.78%		$6.00$5.755,625 shs$124.38 million
01/31/2024$5.76$5.76$5.84$5.7613,451 shs$121.02 million
01/30/2024$5.68$5.76
+1.41%		$5.88$5.6012,533 shs$121.02 million
01/29/2024$5.82$5.68
-2.41%		$5.86$5.6735,082 shs$119.31 million
01/26/2024$5.81$5.82
+0.17%		$5.88$5.825,289 shs$122.28 million
01/25/2024$5.81$5.81$5.85$5.7911,429 shs$122.07 million

Related Companies:
This page (OTCMKTS:CWGL) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press