Crimson Wine Group, Ltd. CWGL
3.80 USD 0.00 (+0.00%)
Regular-session close
3.80 Day range 3.82
3.80 52-week range 5.36
- YTD
- -22.45%
- 1 year
- -25.49%
CWGL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.81 | 3.82 | 3.81 | 3.82 | +0.02 | +0.53% | 700 |
| Nov 12, 2026 | 3.86 | 3.87 | 3.80 | 3.80 | -0.06 | -1.55% | 16,900 |
| Nov 11, 2026 | 3.83 | 3.87 | 3.83 | 3.86 | +0.01 | +0.26% | 2,900 |
| Nov 10, 2026 | 3.88 | 3.90 | 3.82 | 3.85 | -0.05 | -1.28% | 10,500 |
| Nov 9, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 0.00 | 0.00% | 5,100 |
| Nov 6, 2026 | 3.90 | 4.07 | 3.88 | 3.90 | 0.00 | 0.00% | 33,400 |
| Nov 5, 2026 | 3.99 | 3.99 | 3.89 | 3.90 | -0.07 | -1.76% | 5,800 |
| Nov 4, 2026 | 3.95 | 4.02 | 3.88 | 3.97 | +0.02 | +0.51% | 20,700 |
| Nov 3, 2026 | 3.96 | 3.96 | 3.92 | 3.95 | -0.03 | -0.75% | 6,000 |
| Nov 2, 2026 | 3.95 | 3.99 | 3.90 | 3.98 | +0.03 | +0.76% | 13,300 |
| Oct 30, 2026 | 3.98 | 3.99 | 3.95 | 3.95 | -0.05 | -1.25% | 1,000 |
| Oct 29, 2026 | 4.00 | 4.00 | 3.95 | 4.00 | 0.00 | 0.00% | 2,200 |
| Oct 28, 2026 | 4.03 | 4.03 | 3.95 | 4.00 | -0.11 | -2.68% | 31,100 |
| Oct 27, 2026 | 4.10 | 4.15 | 3.97 | 4.11 | -0.04 | -0.96% | 8,500 |
| Oct 26, 2026 | 4.17 | 4.26 | 4.10 | 4.15 | +0.05 | +1.22% | 6,700 |
| Oct 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | +0.02 | +0.49% | 2,000 |
| Oct 22, 2026 | 4.02 | 4.09 | 4.02 | 4.08 | -0.05 | -1.21% | 1,700 |
| Oct 21, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | +0.08 | +1.98% | 100 |
| Oct 20, 2026 | 4.12 | 4.12 | 4.04 | 4.05 | +0.01 | +0.25% | 2,800 |
| Oct 19, 2026 | 4.20 | 4.20 | 4.04 | 4.04 | -0.19 | -4.49% | 9,600 |
| Oct 16, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | +0.03 | +0.71% | 400 |
| Oct 15, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | -0.23 | -5.19% | 200 |
| Oct 14, 2026 | 4.39 | 4.43 | 3.92 | 4.43 | +0.04 | +0.91% | 18,700 |
| Oct 13, 2026 | 4.35 | 4.40 | 4.18 | 4.39 | +0.09 | +2.09% | 13,300 |
| Oct 12, 2026 | 4.30 | 4.30 | 4.22 | 4.30 | -0.01 | -0.23% | 14,800 |
| Oct 9, 2026 | 4.21 | 4.36 | 4.21 | 4.31 | +0.13 | +3.11% | 6,300 |
| Oct 8, 2026 | 4.06 | 4.18 | 4.06 | 4.18 | -0.05 | -1.18% | 2,700 |
| Oct 7, 2026 | 4.15 | 4.23 | 4.15 | 4.23 | -0.06 | -1.40% | 900 |
| Oct 6, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 4.18 | 4.43 | 4.18 | 4.29 | +0.04 | +0.94% | 19,500 |
| Oct 1, 2026 | 4.28 | 4.34 | 4.16 | 4.25 | +0.02 | +0.47% | 3,200 |
| Sep 30, 2026 | 4.26 | 4.26 | 4.23 | 4.23 | -0.08 | -1.86% | 3,800 |
| Sep 29, 2026 | 4.45 | 4.45 | 4.27 | 4.31 | -0.15 | -3.36% | 3,200 |
| Sep 28, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | -0.04 | -0.89% | 400 |
| Sep 25, 2026 | 4.46 | 4.50 | 4.45 | 4.50 | +0.05 | +1.12% | 3,300 |
| Sep 24, 2026 | 4.47 | 4.47 | 4.42 | 4.45 | -0.04 | -0.89% | 10,400 |
| Sep 23, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 4.48 | 4.49 | 4.48 | 4.49 | +0.02 | +0.45% | 500 |
| Sep 21, 2026 | 4.46 | 4.47 | 4.43 | 4.47 | -0.02 | -0.45% | 8,000 |
| Sep 18, 2026 | 4.46 | 4.49 | 4.46 | 4.49 | +0.01 | +0.22% | 5,600 |
| Sep 17, 2026 | 4.50 | 4.57 | 4.17 | 4.48 | -0.09 | -1.97% | 18,700 |
| Sep 16, 2026 | 4.58 | 4.58 | 4.57 | 4.57 | +0.06 | +1.33% | 300 |
| Sep 15, 2026 | 4.53 | 4.53 | 4.50 | 4.51 | +0.01 | +0.22% | 1,300 |
| Sep 14, 2026 | 4.57 | 4.59 | 4.50 | 4.50 | -0.08 | -1.75% | 3,100 |
| Sep 11, 2026 | 4.50 | 5.10 | 4.36 | 4.58 | +0.07 | +1.55% | 60,700 |
| Sep 10, 2026 | 4.64 | 4.64 | 4.50 | 4.51 | -0.09 | -1.96% | 3,100 |
| Sep 9, 2026 | 4.50 | 4.60 | 4.31 | 4.60 | +0.05 | +1.10% | 6,500 |
| Sep 8, 2026 | 4.40 | 4.65 | 4.26 | 4.55 | +0.13 | +2.94% | 6,300 |
| Sep 4, 2026 | 4.42 | 4.42 | 4.40 | 4.42 | +0.06 | +1.38% | 1,300 |
| Sep 3, 2026 | 4.31 | 4.40 | 4.30 | 4.36 | +0.10 | +2.35% | 3,700 |
| Sep 2, 2026 | 4.22 | 4.34 | 4.22 | 4.26 | +0.07 | +1.67% | 4,400 |
| Sep 1, 2026 | 4.16 | 4.25 | 4.16 | 4.19 | -0.09 | -2.10% | 32,200 |
| Aug 31, 2026 | 4.22 | 4.28 | 4.20 | 4.28 | +0.03 | +0.71% | 9,000 |
| Aug 28, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | +0.01 | +0.24% | 1,100 |
| Aug 27, 2026 | 4.26 | 4.26 | 4.20 | 4.24 | -0.02 | -0.47% | 5,600 |
| Aug 26, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | +0.03 | +0.71% | 2,600 |
| Aug 25, 2026 | 4.20 | 4.23 | 4.20 | 4.23 | -0.02 | -0.47% | 1,900 |
| Aug 24, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00 | 0.00% | 600 |
| Aug 21, 2026 | 4.26 | 4.26 | 4.25 | 4.25 | -0.01 | -0.23% | 800 |
| Aug 20, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | +0.04 | +0.95% | 2,500 |
| Aug 18, 2026 | 4.19 | 4.22 | 4.19 | 4.22 | +0.08 | +1.93% | 1,100 |
| Aug 17, 2026 | 4.09 | 4.14 | 4.07 | 4.14 | +0.05 | +1.22% | 4,200 |
| Aug 14, 2026 | 4.07 | 4.09 | 4.07 | 4.09 | 0.00 | 0.00% | 1,900 |
65 days, newest first. Daily bars as drawn on the CWGL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.