Crimson Wine Stock Price History, CWGL Historical Prices

Add to My Stocks
$10.95 $0.05 (0.45%) CWGL stock closing price Sep 22, 2017 (Closing)

We provide 10 years stock price history for free. You can download Crimson Wine stock price data here. Daily open, high, low, and end of day closing price for the company, along with Crimson Wine price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Crimson Wine stock price history chart shows that the stock price was at a high of 11.33 on 16 May, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2210.9111.0010.9110.952845N/A4.12
2017-09-2110.9511.0010.8511.003294N/A4.14
2017-09-2011.0011.0010.9811.005299N/A4.14
2017-09-1911.0011.0010.8511.005523N/A4.14
2017-09-1810.8511.0010.8511.003034N/A4.14
2017-09-1510.9011.0010.8510.856035N/A4.09
2017-09-1410.8011.0010.8010.954743N/A4.12
2017-09-1310.9611.0010.8010.959611N/A4.12
2017-09-1210.9011.0010.7610.907790N/A4.11
2017-09-1110.9211.0010.8611.006215N/A4.14
2017-09-0810.8511.0010.8510.983707N/A4.14
2017-09-0711.0011.0010.7510.8514868N/A4.09
2017-09-0611.0711.1011.0011.0015910N/A4.14
2017-09-0511.1511.1511.0811.1014296N/A4.18
2017-09-0111.2011.2011.0411.1016460N/A4.18
2017-08-3111.2511.3511.0811.2025880N/A4.22
2017-08-3011.1711.2011.0811.2033012N/A4.22
2017-08-2911.1111.3511.0911.1038690N/A4.18
2017-08-2810.6111.1510.5511.1079925N/A4.18
2017-08-2510.6010.7210.5010.614579N/A4.00
2017-08-2410.5910.6410.5510.641310N/A4.01
2017-08-2310.5510.5510.5510.55428N/A3.97
2017-08-2210.3510.5510.3510.5510103N/A3.97
2017-08-2110.3410.4810.3410.4515687N/A3.94
2017-08-1810.4510.4510.2010.353001N/A3.90
2017-08-1710.4510.5110.4510.451273N/A3.94
2017-08-1610.6510.6510.4910.653542N/A4.01
2017-08-1510.4910.6510.4510.652027N/A4.01
2017-08-1410.5010.7010.4510.6515151N/A4.01
2017-08-1110.3510.4510.3510.456361N/A3.94
2017-08-1010.2010.3510.2010.303351N/A3.88
2017-08-0910.4510.5110.2510.5022251N/A3.96
2017-08-0810.4910.5210.4510.462047N/A3.93
2017-08-0710.4910.5210.4510.501678N/A3.94
2017-08-0410.5110.5210.4510.50284965.633.94
2017-08-0310.6510.6510.4510.50146165.633.94
2017-08-0210.4510.4710.4510.47367865.443.93
2017-08-0110.4510.7510.4510.72110167.004.02
2017-07-3110.5110.7010.5110.70278666.884.02
2017-07-2810.5110.5110.4010.47251265.443.93
2017-07-2710.5010.5010.4510.45199265.313.92
2017-07-2610.4010.5010.4010.502514165.633.94
2017-07-2510.4510.4510.3610.3689064.753.89
2017-07-2410.4510.5510.2010.50690665.633.94
2017-07-2110.1910.3010.1910.3059564.383.87
2017-07-2010.2010.2010.1910.19161963.693.82
2017-07-1910.3010.3010.2510.25115864.063.85
2017-07-1810.3710.5010.2510.291269864.343.86
2017-07-1710.4510.5010.3710.37512064.813.89
2017-07-1410.6710.6710.4510.50295765.633.94
2017-07-1310.7610.8010.5610.56160966.003.96
2017-07-1210.5110.7410.5110.74370267.134.03
2017-07-1110.5110.7410.5110.70148866.844.01
2017-07-1010.6010.7010.5110.65295466.564.00
2017-07-0710.6010.8010.6010.80456567.504.05
2017-07-0610.7510.8510.6010.85178067.814.07
2017-07-0511.0011.0010.8510.8551567.814.07
2017-07-030.000.000.0010.7197N/AN/A
2017-06-3010.7410.7510.6810.71286666.944.02
2017-06-2910.6911.0010.6010.70351966.884.02
2017-06-2811.2011.2010.5510.751004267.194.04
2017-06-2711.1011.2011.0411.04251869.004.14
2017-06-2611.0011.3011.0011.20946570.004.20
2017-06-2311.2011.2011.0011.20577770.004.20
2017-06-2211.0111.2510.9511.201218370.004.20
2017-06-2110.9711.0110.6110.90224168.134.09
2017-06-2010.7011.0810.7011.05254169.064.15
2017-06-1910.6111.0010.6111.00954268.754.13
2017-06-1610.7510.9010.7510.75492367.194.04
2017-06-1510.8810.8910.7710.80264467.504.05
2017-06-1410.9010.9010.8810.89179468.064.09
2017-06-1310.8311.3010.8110.99839068.694.13
2017-06-1210.9010.9010.8810.88172668.004.08
2017-06-0910.8111.0510.8110.90301868.134.09
2017-06-0810.9011.0010.8811.00117468.754.13
2017-06-0711.0011.0010.9010.95283168.444.11
2017-06-0610.7511.1010.7511.00333868.754.13
2017-06-0511.1011.1010.7511.05376269.064.15
2017-06-0211.1011.1011.1011.10162969.384.17
2017-06-0111.1511.2010.7511.101544069.384.17
2017-05-3111.0011.3011.0011.20486670.004.20
2017-05-3010.7011.3010.7011.30390470.634.24
2017-05-290.000.000.0010.800N/AN/A
2017-05-2610.8011.3010.7510.80853367.504.05
2017-05-2511.0011.3011.0011.2054370.004.20
2017-05-2411.3411.3410.5111.30281170.634.24
2017-05-2311.1011.3010.5511.30352270.634.24
2017-05-2211.3011.3011.0011.20241970.004.20
2017-05-1910.9311.5010.6011.252339770.314.22
Get more Data

Crimson Wine Stock 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 Historical Prices: Past 5 years

Max Stock Price 11.33 May 16,2017
Min Stock Price 7.62 Mar 05,2013
Avg Stock Price 9.12

Crimson Wine Historical PE ratio: Past 5 years

Max PE Ratio 98.89 Jan 06,2014
Min PE Ratio 26.03 Nov 11,2014
Avg PE Ratio 50.96

Crimson Wine Historical PS ratio: Past 5 years

Max PS Ratio 4.38 May 15,2015
Min PS Ratio 3.1 Feb 12,2016
Avg PS Ratio 3.76

CWGL Industry Peers

Company Price Change (%)
Vina Concha Y Toro (VCO)33.510.46 (1.35%)
Craft Brew Alliance (BREW)17.350.45 (2.66%)
Willamette Valley Vineyards (WVVI)7.870.01 (0.13%)
Truett-hurst (THST)2.240.07 (3.23%)
Constellation Brands (STZ)201.810.79 (0.39%)
Brown Forman (BF.B)54.230.24 (0.44%)
Castle Brands (ROX)1.320 (0%)

Crimson Wine historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Crimson Wine stock analysis. Crimson Wine stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. CWGL closed at 10.95 and traded with a volume of 2845 on the last trading day. The average P/S ratio was 3.76 as can be seen by Crimson Wine stock price history. .