Crimson Wine Stock Price History, CWGL Historical Prices

Add to My Stocks
$9.25 $0.01 (0.11%) CWGL stock closing price Feb 23, 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 16, 2017, and a low of $7.62 on Mar 05, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-02-16 9.25 9.4 9.14 9.25 16,279 - 3.62
2018-02-15 9.1 9.25 9 9.25 489,353 - 3.62
2018-02-14 9.15 9.22 9.15 9.15 7,240 - 3.58
2018-02-13 9.15 9.28 9.15 9.18 13,398 - 3.59
2018-02-12 9.2 9.28 9.1 9.22 17,972 - 3.61
2018-02-09 9.14 9.25 9.05 9.2 24,294 - 3.6
2018-02-08 9.4 9.55 9.26 9.26 16,315 - 3.62
2018-02-07 9.55 9.64 9.36 9.4 65,437 - 3.68
2018-02-06 9.7 9.82 9.55 9.66 286,291 - 3.78
2018-02-05 9.6 9.72 9.46 9.7 28,155 - 3.79
2018-02-02 9.5 9.6 9.39 9.4 14,152 - 3.68
2018-02-01 9.65 9.72 9.5 9.5 7,799 - 3.71
2018-01-31 9.7 9.8 9.65 9.7 35,170 - 3.79
2018-01-30 9.75 9.79 9.65 9.73 2,988 - 3.8
2018-01-29 9.8 9.95 9.75 9.75 11,398 - 3.81
2018-01-26 9.75 10.06 9.75 9.92 278,905 - 3.88
2018-01-25 9.95 10.1 9.85 10.01 13,324 - 3.91
2018-01-24 9.8 10.04 9.8 10 8,818 - 3.91
2018-01-23 10 10 9.9 10 5,104 - 3.91
2018-01-22 9.75 10 9.75 10 19,358 - 3.91
2018-01-19 9.98 10 9.75 9.75 14,154 - 3.81
2018-01-18 9.75 10.2 9.75 10 7,760 - 3.91
2018-01-17 9.85 10.2 9.75 9.76 14,897 - 3.82
2018-01-16 10.1 10.19 9.84 9.85 18,529 - 3.85
2018-01-12 10.3 10.3 10.1 10.2 11,519 - 3.99
2018-01-11 10.25 10.4 10.25 10.4 5,242 - 4.07
2018-01-10 10.46 10.55 10.27 10.29 10,549 - 4.02
2018-01-09 10.33 10.5 10.3 10.46 9,235 - 4.09
2018-01-08 10.5 10.65 10.4 10.5 4,612 - 4.11
2018-01-05 10.4 10.7 10.4 10.6 12,083 - 4.15
2018-01-04 10.68 10.72 10.15 10.6 24,516 - 4.15
2018-01-03 10.45 10.65 10.4 10.65 11,446 - 4.16
2018-01-02 10.4 10.7 10.4 10.45 6,823 - 4.09
2017-12-29 10.4 10.69 10.3 10.67 16,558 - 4.17
2017-12-28 10.38 10.7 10.1 10.7 22,820 - 4.18
2017-12-27 10.49 10.81 10.5 10.6 5,072 - 4.15
2017-12-26 10.9 10.9 10.57 10.65 8,653 - 4.16
2017-12-22 10.55 10.75 10.65 10.75 4,851 - 4.2
2017-12-21 10.49 10.75 10.5 10.65 3,240 - 4.16
2017-12-20 10.67 10.75 10.5 10.7 3,473 - 4.18
2017-12-19 10.6 10.86 10.6 10.67 11,241 - 4.17
2017-12-18 10.9 10.9 10.77 10.8 2,678 - 4.22
2017-12-15 10.72 10.9 10.72 10.77 3,614 - 4.21
2017-12-14 10.75 10.75 10.5 10.72 3,476 - 4.19
2017-12-13 10.9 10.93 10.6 10.7 12,419 - 4.18
2017-12-12 10.9 10.9 10.86 10.9 7,066 - 4.26
2017-12-11 10.9 10.9 10.8 10.9 8,584 - 4.26
2017-12-08 10.83 10.83 10.2 10.8 57,973 - 4.22
2017-12-07 10.85 10.93 10.8 10.8 71,925 - 4.22
2017-12-06 10.99 10.99 10.44 10.75 23,716 - 4.2
2017-12-05 11 11 10.95 10.98 16,615 - 4.29
2017-12-04 11.15 11.15 10.95 11 16,397 - 4.3
2017-12-01 11 11.16 10.89 10.89 49,056 - 4.1
2017-11-30 9.84 10.99 9.83 10.9 45,165 - 4.11
2017-11-29 9.77 9.85 9.75 9.8 6,650 - 3.69
2017-11-28 9.8 9.84 9.65 9.79 8,302 - 3.69
2017-11-27 9.8 9.8 9.7 9.8 8,345 - 3.69
2017-11-24 9.7 9.75 9.7 9.75 460 - 3.67
2017-11-23 0 0 0 9.8 0 - -
2017-11-22 9.9 9.9 9.61 9.8 8,265 - 3.69
2017-11-21 9.62 9.7 9.52 9.7 7,186 - 3.65
2017-11-20 10 10 9.51 9.52 12,428 - 3.59
2017-11-17 9.55 10 9.55 9.97 3,017 - 3.76
2017-11-16 9.75 9.8 9.6 9.8 3,393 - 3.69
2017-11-15 9.82 9.85 9.75 9.8 9,816 - 3.69
2017-11-14 9.85 9.9 9.8 9.8 8,702 - 3.69
2017-11-13 9.99 9.99 9.85 9.9 8,930 - 3.73
2017-11-10 9.85 10.04 9.8 9.95 4,669 - 3.75
2017-11-09 9.89 10 9.8 9.85 8,722 - 3.71
2017-11-08 10.04 10.17 9.39 10 33,652 - 3.77
2017-11-07 10.24 10.24 9.89 10.2 3,587 - 3.84
2017-11-06 10.25 10.3 10.2 10.2 10,562 - 3.84
2017-11-03 10.2 10.35 10.2 10.35 4,082 - 3.9
2017-11-02 10.2 10.28 10.15 10.28 4,119 - 3.87
2017-11-01 10.1 10.2 10.05 10.2 2,678 - 3.84
2017-10-31 10.16 10.2 10.14 10.15 2,013 - 3.82
2017-10-30 10.24 10.3 10.2 10.2 2,862 - 3.84
2017-10-27 10.25 10.4 10.05 10.2 2,980 - 3.84
2017-10-26 10.3 10.55 10.01 10.4 10,936 - 3.92
2017-10-25 10.45 10.5 10.3 10.5 5,372 - 3.96
2017-10-24 10.5 10.6 10.45 10.5 2,593 - 3.96
2017-10-23 10.5 10.55 10.15 10.5 1,630 - 3.96
2017-10-20 10.56 10.6 10.19 10.45 6,100 - 3.94
2017-10-19 10.3 10.5 10.2 10.5 11,049 - 3.96
2017-10-18 10 10.45 10 10.15 10,628 - 3.82
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 16,2017
Min Stock Price7.62Mar 05,2013
Avg Stock Price9.21

Crimson Wine Historical PE ratio: Past 5 years

Max PE Ratio98.89Jan 06,2014
Min PE Ratio26.03Nov 11,2014
Avg PE Ratio50.96

Crimson Wine Historical PS ratio: Past 5 years

Max PS Ratio4.38May 15,2015
Min PS Ratio3.1Feb 12,2016
Avg PS Ratio3.78

CWGL Industry Peers

Company Price Change (%)
Vina Concha Y Toro (VCO)43.810.22 (0.5%)
Craft Brew Alliance (BREW)18.30.25 (1.39%)
Castle Brands (ROX)1.240.07 (5.98%)
Grupo Modelo-c (GPMCF)0.010 (0%)
Constellation Brands (STZ)217.464.35 (2.04%)
Brown Forman (BF.B)69.551.64 (2.41%)
Castle Brands (ROX)1.240.07 (5.98%)

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 $9.2, and a closing price of $9.25 on Feb 23, 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.