Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: VINE )

0.6400 +0.0300 (+4.92%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 2.670 2.889 2.660 2.720 27,438 +0.14(+5.43%)
May 27, 2022 2.780 2.790 2.490 2.580 21,299 -0.20(-7.17%)
May 26, 2022 2.720 2.847 2.690 2.779 13,287 +0.12(+4.48%)
May 25, 2022 2.820 2.820 2.510 2.660 40,336 -0.15(-5.34%)
May 24, 2022 2.990 2.990 2.790 2.810 8,159 -0.17(-5.70%)
May 23, 2022 3.200 3.200 2.770 2.980 27,854 -0.04(-1.32%)
May 20, 2022 3.167 3.167 3.000 3.020 34,489 -0.03(-0.98%)
May 19, 2022 3.350 3.410 3.010 3.050 30,138 -0.37(-10.82%)
May 18, 2022 3.550 3.550 3.360 3.420 5,395 -0.13(-3.66%)
May 17, 2022 3.750 3.750 3.510 3.550 41,770 -0.05(-1.39%)
May 16, 2022 3.440 3.600 3.260 3.600 25,667 +0.47(+15.02%)
May 13, 2022 3.180 3.380 3.030 3.130 27,245 +0.06(+1.95%)
May 12, 2022 2.960 3.090 2.850 3.070 11,860 +0.14(+4.78%)
May 11, 2022 2.920 3.000 2.890 2.930 11,387 -0.17(-5.48%)
May 10, 2022 3.070 3.129 3.000 3.100 5,478 -0.10(-3.13%)
May 09, 2022 3.180 3.200 2.900 3.200 17,563 +0.07(+2.24%)
May 06, 2022 3.210 3.210 3.030 3.130 29,210 -0.01(-0.32%)
May 05, 2022 3.220 3.220 3.117 3.140 6,456 +0.03(+0.96%)
May 04, 2022 3.100 3.240 3.080 3.110 21,709 -0.22(-6.61%)
May 03, 2022 3.450 3.450 3.000 3.330 23,576 +0.03(+0.91%)
May 02, 2022 3.490 3.510 3.150 3.300 16,500 -0.19(-5.44%)
Apr 29, 2022 3.240 3.490 3.200 3.490 57,363 +0.20(+6.08%)
Apr 28, 2022 3.010 3.290 3.000 3.290 28,036 +0.02(+0.61%)
Apr 27, 2022 3.150 3.300 3.130 3.270 13,857 -0.01(-0.30%)
Apr 26, 2022 3.020 3.300 2.924 3.280 15,749 +0.18(+5.81%)
Apr 25, 2022 3.250 3.250 2.850 3.100 48,939 -0.16(-4.91%)
Apr 22, 2022 3.420 3.504 3.260 3.260 15,824 -0.16(-4.68%)
Apr 21, 2022 3.595 4.066 3.325 3.420 116,531 -0.26(-7.07%)
Apr 20, 2022 3.550 3.850 3.380 3.680 87,364 +0.07(+1.94%)
Apr 19, 2022 3.750 3.750 3.600 3.610 9,620 +0.06(+1.69%)
Apr 18, 2022 3.800 3.890 3.550 3.550 7,335 -0.32(-8.27%)
Apr 14, 2022 3.700 3.950 3.700 3.870 26,039 +0.08(+2.11%)
Apr 13, 2022 3.730 3.900 3.580 3.790 22,963 +0.03(+0.80%)
Apr 12, 2022 4.000 4.150 3.740 3.760 78,982 -0.34(-8.29%)
Apr 11, 2022 4.300 4.300 3.970 4.100 10,587 +0.13(+3.27%)
Apr 08, 2022 4.010 4.140 3.970 3.970 12,222 -0.18(-4.34%)
Apr 07, 2022 4.300 4.300 3.882 4.150 11,087 -0.01(-0.24%)
Apr 06, 2022 4.000 4.270 3.620 4.160 103,458 +0.45(+12.13%)
Apr 05, 2022 3.850 4.090 3.710 3.710 23,016 -0.26(-6.55%)
Apr 04, 2022 4.130 4.130 3.715 3.970 63,312 +0.07(+1.79%)
Apr 01, 2022 3.600 4.040 3.370 3.900 176,142 +0.55(+16.42%)
Mar 31, 2022 3.300 3.490 3.151 3.350 47,550 +0.05(+1.52%)
Mar 30, 2022 3.350 3.520 3.110 3.300 66,000 -0.01(-0.30%)
Mar 29, 2022 3.940 3.940 3.050 3.310 142,340 -0.47(-12.43%)
Mar 28, 2022 4.000 4.000 3.560 3.780 88,037 -0.39(-9.35%)
Mar 25, 2022 3.290 4.260 3.060 4.170 321,310 +1.05(+33.65%)
Mar 24, 2022 3.620 3.620 3.117 3.120 36,423 -0.07(-2.19%)
Mar 23, 2022 3.190 3.290 2.980 3.190 72,042 +0.09(+2.90%)
Mar 22, 2022 2.950 3.200 2.880 3.100 105,841 +0.24(+8.39%)
Mar 21, 2022 3.660 3.660 2.800 2.860 95,584 -0.19(-6.23%)
Mar 18, 2022 3.190 3.700 3.050 3.050 153,358 -0.22(-6.73%)
Mar 17, 2022 3.460 3.460 3.230 3.270 59,472 +0.18(+5.83%)
Mar 16, 2022 3.290 3.460 3.090 3.090 45,258 -0.11(-3.44%)
Mar 15, 2022 3.100 3.460 3.100 3.200 29,501 +0.15(+4.92%)
Mar 14, 2022 3.450 3.590 3.050 3.050 182,896 -0.42(-12.10%)
Mar 11, 2022 3.800 4.090 3.310 3.470 262,951 -0.27(-7.22%)
Mar 10, 2022 3.860 3.860 3.660 3.740 52,057 -0.20(-5.08%)
Mar 09, 2022 4.090 4.260 3.930 3.940 298,514 -0.05(-1.25%)
Mar 08, 2022 4.020 4.120 3.770 3.990 77,340 -0.01(-0.25%)
Mar 07, 2022 4.340 4.340 3.750 4.000 69,372 +0.01(+0.29%)
Mar 04, 2022 4.090 4.150 3.910 3.989 27,439 -0.08(-2.00%)
Mar 03, 2022 4.120 4.250 4.001 4.070 66,673 -0.01(-0.25%)
Mar 02, 2022 4.060 4.206 3.900 4.080 62,894 -0.09(-2.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.