Crimson Wine Stock Price History, CWGL Historical Prices

Add to My Stocks
$9.3 $0.08 (0.87%) CWGL stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download Crimson Wine stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Crimson Wine P/E ratio, and PS ratio. The Crimson Wine stock price history chart shows that the stock price reached a high of $11.33 on May 15, 2017, and a low of $7.63 on Feb 12, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 9.25 9.3 9.23 9.3 15,009 48.95 3.62
2018-06-20 9.23 9.25 9.23 9.25 5,813 48.68 3.6
2018-06-19 9.3 9.3 9.22 9.25 23,212 48.68 3.6
2018-06-18 9.29 9.3 9.24 9.24 16,175 48.63 3.6
2018-06-15 9.25 9.3 9.2 9.3 21,886 48.95 3.62
2018-06-14 9.3 9.3 9.2 9.3 14,304 48.95 3.62
2018-06-13 9.31 9.33 9.25 9.25 10,437 48.68 3.6
2018-06-12 9.38 9.38 9.31 9.35 26,033 49.21 3.64
2018-06-11 9.34 9.45 9.3 9.34 14,446 49.16 3.64
2018-06-08 9.32 9.35 9.26 9.31 40,371 49 3.63
2018-06-07 9.3 9.4 9.25 9.3 14,727 48.95 3.62
2018-06-06 9.36 9.36 9.31 9.31 3,598 49 3.63
2018-06-05 9.26 9.35 9.26 9.35 14,131 49.21 3.64
2018-06-04 9.32 9.36 9.2 9.24 11,925 48.63 3.6
2018-06-01 9.3 9.35 9.25 9.25 10,116 48.68 3.6
2018-05-31 9.35 9.37 9.3 9.35 24,088 49.21 3.64
2018-05-30 9.27 9.45 9.27 9.35 23,297 49.21 3.64
2018-05-29 9.34 9.43 9.25 9.25 15,585 48.68 3.6
2018-05-25 9.37 9.37 9.3 9.34 6,499 49.16 3.64
2018-05-24 9.26 9.4 9.24 9.35 21,405 49.21 3.64
2018-05-23 9.05 9.3 9.05 9.16 9,002 48.21 3.57
2018-05-22 9.2 9.39 9.15 9.3 43,975 48.95 3.62
2018-05-21 9.25 9.31 9.2 9.3 38,643 48.95 3.62
2018-05-18 9.13 9.21 9.1 9.13 132,018 48.06 3.56
2018-05-17 9.15 9.17 9.13 9.14 7,532 48.11 3.56
2018-05-16 9.15 9.19 9.14 9.15 35,633 48.16 3.56
2018-05-15 9.11 9.25 9.01 9.15 55,802 48.16 3.56
2018-05-14 9.19 9.25 9.15 9.16 5,402 48.21 3.57
2018-05-11 9.1 9.27 9.1 9.2 16,108 48.42 3.58
2018-05-10 9.11 9.26 9.06 9.15 51,452 48.16 3.56
2018-05-09 9.13 9.2 9.03 9.07 10,379 34.89 3.44
2018-05-08 9.1 9.15 9.1 9.15 5,668 35.19 3.47
2018-05-07 9.15 9.19 9.09 9.15 14,268 35.19 3.47
2018-05-04 9.28 9.28 9.16 9.2 3,242 35.39 3.49
2018-05-03 9.14 9.25 9.09 9.22 6,972 35.46 3.5
2018-05-02 9.09 9.2 9.09 9.2 15,670 35.39 3.49
2018-05-01 9.17 9.17 9.08 9.1 12,804 35 3.45
2018-04-30 9.18 9.44 9.13 9.13 46,637 35.12 3.47
2018-04-27 9.14 9.18 9.1 9.16 12,776 35.23 3.48
2018-04-26 9.13 9.18 9.07 9.18 18,138 35.31 3.48
2018-04-25 9.06 9.16 9.06 9.16 2,835 35.23 3.48
2018-04-24 9.1 9.2 9.03 9.09 9,812 34.96 3.45
2018-04-23 9.15 9.26 9.15 9.2 12,035 35.39 3.49
2018-04-20 9.2 9.22 9.1 9.2 29,113 35.39 3.49
2018-04-19 9.25 9.26 9.17 9.2 12,074 35.39 3.49
2018-04-18 9.29 9.29 9.2 9.25 29,207 35.58 3.51
2018-04-17 9.44 9.44 9.27 9.27 13,973 35.65 3.52
2018-04-16 9.28 9.48 9.28 9.4 12,098 36.14 3.57
2018-04-13 9.6 9.6 9.25 9.45 17,373 36.35 3.59
2018-04-12 9.62 9.62 9.42 9.55 10,509 36.73 3.62
2018-04-11 9.6 9.65 9.58 9.63 5,946 37.04 3.66
2018-04-10 9.7 9.7 9.58 9.65 3,494 37.12 3.66
2018-04-09 9.54 9.75 9.54 9.7 9,246 37.31 3.68
2018-04-06 9.86 9.63 9.6 9.63 3,091 37.04 3.66
2018-04-05 9.86 9.86 9.68 9.71 4,471 37.35 3.69
2018-04-04 9.61 9.86 9.61 9.86 4,930 37.92 3.74
2018-04-03 9.51 9.8 9.51 9.75 4,998 37.5 3.7
2018-04-02 9.86 9.95 9.38 9.62 10,770 36.98 3.65
2018-03-30 0 0 0 9.89 0 - -
2018-03-29 9.99 9.99 9.51 9.89 17,104 38.04 3.75
2018-03-28 10 10 9.7 9.95 13,000 38.27 3.78
2018-03-27 9.75 9.98 9.75 9.95 5,192 38.27 3.78
2018-03-26 9.85 9.85 9.71 9.83 6,586 37.81 3.73
2018-03-23 9.8 9.85 9.7 9.85 4,695 37.89 3.74
2018-03-22 9.61 9.8 9.6 9.7 4,394 37.31 3.68
2018-03-21 9.85 9.85 9.7 9.7 5,690 37.31 3.68
2018-03-20 9.85 9.85 9.65 9.7 4,020 37.31 3.68
2018-03-19 9.8 9.8 9.65 9.8 1,815 - 3.83
2018-03-16 9.8 9.8 9.62 9.62 7,232 - 3.76
2018-03-15 9.86 9.87 9.61 9.8 4,794 - 3.83
2018-03-14 9.84 9.84 9.69 9.8 7,206 - 3.83
2018-03-13 9.75 9.85 9.75 9.84 5,234 - 3.85
2018-03-12 9.82 10.01 9.6 9.85 4,505 - 3.85
2018-03-09 10.05 10.05 9.75 9.75 12,422 - 3.81
2018-03-08 9.89 10 9.61 9.95 11,818 - 3.89
2018-03-07 10.05 10.05 9.8 9.89 11,105 - 3.87
2018-03-06 10 10 9.8 9.85 9,076 - 3.85
2018-03-05 10.05 10.06 10 10 20,632 - 3.91
2018-03-02 9.21 10.09 9.15 10.04 42,233 - 3.93
2018-03-01 9.02 9.2 8.97 9.15 49,190 - 3.58
2018-02-28 9.14 9.3 9.02 9.02 8,810 - 3.53
2018-02-27 9.15 9.25 9.02 9.05 17,003 - 3.54
2018-02-26 9.24 9.25 9.15 9.16 8,309 - 3.58
2018-02-23 9.2 9.25 9.13 9.25 8,423 - 3.62
2018-02-22 9.05 9.24 9.03 9.24 14,091 - 3.61
2018-02-21 9.11 9.19 9.05 9.09 5,117 - 3.55
2018-02-20 9.2 9.25 9.12 9.13 14,045 - 3.57
2018-02-19 0 0 0 9.25 0 - -
2018-02-16 9.25 9.4 9.14 9.25 16,279 - 3.62
Get more Data

Crimson Wine Stock History Chart

View CWGL PE ratio, PS ratio stocks charts and compare with peers.
CWGL Chart
Note: Compare Crimson Wine stock price history with the index and industry peers.

Crimson Wine Stock Price History: Past 5 years

Max Stock Price11.33May 15,2017
Min Stock Price7.63Feb 12,2016
Avg Stock Price9.24

Crimson Wine Historical PE ratio: Past 5 years

Max PE Ratio98.89Jan 06,2014
Min PE Ratio26.03Nov 11,2014
Avg PE Ratio50.33

Crimson Wine Historical PS ratio: Past 5 years

Max PS Ratio4.38May 15,2015
Min PS Ratio3.1Feb 12,2016
Avg PS Ratio3.77

CWGL Industry Peers

Company Price Change (%)
Vina Concha Y Toro (VCO)41.50.1 (0.24%)
Craft Brew Alliance (BREW)20.10.1 (0.5%)
Castle Brands (ROX)1.350.12 (9.76%)
Grupo Modelo-c (GPMCF)00 (0%)
Constellation Brands (STZ)231.520.16 (0.07%)
Brown Forman (BF.B)49.810.17 (0.34%)
Castle Brands (ROX)1.350.12 (9.76%)

We provide Crimson Wine share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Crimson Wine stock analysis. The price movement is easily depicted in the Crimson Wine stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. CWGL stock saw an opening price of $9.25, and a closing price of $9.3 on Jun 22, 2018. The company's P/S ratio was at a high of 4.38 on May 15, 2015 according to our Crimson Wine stock history data.