OTC:CWGL | Historical Stock Price | Crimson Wine Group, Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-02-21 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.80$4.76$5.97$7.48$9.38$11.762013-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$5.35$5.35132,100
2020-12-30$5.40$5.40117,500
2020-12-29$5.21$5.2120,400
2020-12-28$5.21$5.2185,700
2020-12-24$5.25$5.2510,100
2020-12-23$5.25$5.2573,100
2020-12-22$5.25$5.2524,700
2020-12-21$5.30$5.307,300
2020-12-18$5.40$5.407,300
2020-12-17$5.25$5.2528,800
2020-12-16$5.18$5.1825,200
2020-12-15$5.20$5.2018,600
2020-12-14$5.25$5.2529,300
2020-12-11$5.26$5.263,600
2020-12-10$5.24$5.243,100
2020-12-09$5.17$5.1737,600
2020-12-08$5.18$5.1856,000
2020-12-07$5.18$5.1822,100
2020-12-04$5.29$5.2914,400
2020-12-03$5.15$5.1533,400
2020-12-02$5.15$5.1534,800
2020-12-01$5.15$5.1576,700
2020-11-30$5.10$5.1018,600
2020-11-27$5.10$5.1019,400
2020-11-25$5.20$5.202,900
2020-11-24$5.20$5.2069,600
2020-11-23$5.40$5.4020,800
2020-11-20$5.20$5.2065,400
2020-11-19$5.09$5.0915,900
2020-11-18$5.25$5.2512,400
2020-11-17$5.50$5.5010,500
2020-11-16$5.23$5.232,500
2020-11-13$5.21$5.212,700
2020-11-12$5.10$5.1010,800
2020-11-11$5.25$5.25155,500
2020-11-10$5.00$5.00796,400
2020-11-09$5.02$5.0221,200
2020-11-06$4.90$4.9013,800
2020-11-05$4.85$4.857,700
2020-11-04$4.85$4.856,400
2020-11-03$4.87$4.879,600
2020-11-02$4.82$4.82107,100
2020-10-30$4.83$4.8323,800
2020-10-29$4.85$4.8518,200
2020-10-28$4.85$4.857,500
2020-10-27$4.85$4.8516,400
2020-10-26$4.85$4.8527,600
2020-10-23$4.82$4.82361,800
2020-10-22$4.83$4.83603,000
2020-10-21$4.75$4.7556,500
2020-10-20$4.75$4.7549,100
2020-10-19$4.85$4.8538,600
2020-10-16$4.74$4.7420,200
2020-10-15$4.82$4.8229,300
2020-10-14$4.84$4.8414,000
2020-10-13$4.95$4.959,300
2020-10-12$4.94$4.946,200
2020-10-09$4.91$4.9111,500
2020-10-08$4.89$4.895,700
2020-10-07$4.82$4.823,500
2020-10-06$4.76$4.7610,500
2020-10-05$4.78$4.7811,700
2020-10-02$4.83$4.8325,900
2020-10-01$4.90$4.902,600
2020-09-30$4.95$4.9579,500
2020-09-29$4.96$4.9665,200
2020-09-28$4.97$4.9778,600
2020-09-25$4.97$4.9744,400
2020-09-24$5.00$5.0051,700
2020-09-23$4.91$4.9131,300
2020-09-22$4.93$4.9380,100
2020-09-21$5.00$5.0018,600
2020-09-18$4.93$4.9318,800
2020-09-17$4.95$4.9549,100
2020-09-16$4.98$4.9872,500
2020-09-15$4.97$4.9728,600
2020-09-14$5.00$5.0018,900
2020-09-11$5.05$5.0523,100
2020-09-10$5.00$5.0053,900
2020-09-09$5.06$5.0623,700
2020-09-08$5.02$5.0223,700
2020-09-04$5.06$5.0633,900
2020-09-03$5.09$5.0955,000
2020-09-02$5.06$5.0642,100
2020-09-01$5.20$5.2047,700
2020-08-31$5.25$5.2525,800
2020-08-28$5.42$5.4214,700
2020-08-27$5.22$5.2226,700
2020-08-26$5.50$5.5019,300
2020-08-25$5.60$5.6010,300
2020-08-24$5.75$5.7527,000
2020-08-21$5.77$5.7739,900
2020-08-20$5.76$5.7654,500
2020-08-19$5.88$5.8839,000
2020-08-18$5.60$5.60123,100
2020-08-17$5.52$5.5216,100
2020-08-14$5.55$5.5563,400
2020-08-13$5.15$5.1529,500
2020-08-12$5.28$5.289,300
2020-08-11$5.27$5.2719,600
2020-08-10$5.26$5.2612,600
2020-08-07$5.64$5.6413,400
2020-08-06$5.56$5.564,700
2020-08-05$5.47$5.4716,700
2020-08-04$5.60$5.606,800
2020-08-03$5.60$5.604,900
2020-07-31$5.65$5.6513,700
2020-07-30$5.50$5.5016,600
2020-07-29$5.45$5.4512,400
2020-07-28$5.30$5.303,800
2020-07-27$5.20$5.2016,400
2020-07-24$5.20$5.2019,300
2020-07-23$5.12$5.1244,600
2020-07-22$5.50$5.5060,500
2020-07-21$5.17$5.1725,500
2020-07-20$5.16$5.1613,500
2020-07-17$5.12$5.128,800
2020-07-16$5.12$5.1214,900
2020-07-15$5.15$5.1513,400
2020-07-14$5.15$5.1536,700
2020-07-13$5.18$5.1841,600
2020-07-10$5.56$5.5627,700
2020-07-09$5.28$5.289,200
2020-07-08$5.30$5.308,800
2020-07-07$5.35$5.3568,400
2020-07-06$5.30$5.3015,700
2020-07-02$5.35$5.3513,900
2020-07-01$5.22$5.2211,000
2020-06-30$5.40$5.4015,900
2020-06-29$5.30$5.3012,200
2020-06-26$5.31$5.316,100
2020-06-25$5.38$5.384,000
2020-06-24$5.33$5.338,600
2020-06-23$5.47$5.4730,700
2020-06-22$5.55$5.5520,000
2020-06-19$5.55$5.554,600
2020-06-18$5.48$5.488,100
2020-06-17$5.44$5.4434,100
2020-06-16$5.23$5.2318,000
2020-06-15$5.30$5.3021,700
2020-06-12$5.48$5.483,900
2020-06-11$5.40$5.4010,600
2020-06-10$5.60$5.6027,200
2020-06-09$5.75$5.7520,600
2020-06-08$5.84$5.8427,000
2020-06-05$5.80$5.8047,500
2020-06-04$5.60$5.60117,400
2020-06-03$5.36$5.3641,400
2020-06-02$5.38$5.387,200
2020-06-01$5.45$5.4513,600
2020-05-29$5.50$5.5055,000
2020-05-28$5.51$5.51124,300
2020-05-27$5.50$5.50237,200
2020-05-26$5.50$5.50240,200
2020-05-22$5.34$5.3454,700
2020-05-21$5.33$5.3324,700
2020-05-20$5.43$5.4388,200
2020-05-19$5.20$5.2046,500
2020-05-18$5.20$5.2026,600
2020-05-15$5.15$5.1519,600
2020-05-14$5.10$5.103,900
2020-05-13$5.12$5.1214,300
2020-05-12$5.25$5.259,700
2020-05-11$5.50$5.504,500
2020-05-08$5.60$5.604,700
2020-05-07$5.42$5.4211,100
2020-05-06$5.26$5.262,000
2020-05-05$5.40$5.406,800
2020-05-04$5.25$5.254,800
2020-05-01$5.75$5.7531,800
2020-04-30$5.90$5.9021,500
2020-04-29$6.18$6.1818,300
2020-04-28$6.35$6.357,800
2020-04-27$6.28$6.289,800
2020-04-24$6.25$6.2537,400
2020-04-23$5.60$5.6011,000
2020-04-22$5.60$5.6039,200
2020-04-21$5.44$5.4447,000
2020-04-20$5.70$5.704,800
2020-04-17$5.58$5.583,600
2020-04-16$5.62$5.621,200
2020-04-15$5.87$5.8712,300
2020-04-14$6.06$6.067,100
2020-04-13$5.90$5.9010,700
2020-04-09$5.87$5.873,500
2020-04-08$5.90$5.907,100
2020-04-07$5.49$5.4914,500
2020-04-06$5.25$5.2512,900
2020-04-03$5.30$5.307,400
2020-04-02$5.25$5.2510,800
2020-04-01$5.35$5.3513,400
2020-03-31$5.85$5.855,800
2020-03-30$5.55$5.552,800
2020-03-27$5.41$5.4121,000
2020-03-26$5.40$5.408,100
2020-03-25$5.21$5.2110,700
2020-03-24$5.10$5.1012,000
2020-03-23$5.20$5.2028,100
2020-03-20$5.50$5.506,100
2020-03-19$6.00$6.0010,700
2020-03-18$5.76$5.7627,000
2020-03-17$6.00$6.0022,500
2020-03-16$6.10$6.1027,300
2020-03-13$6.40$6.4029,400
2020-03-12$6.40$6.4053,900
2020-03-11$6.63$6.6327,500
2020-03-10$6.70$6.7036,700
2020-03-09$6.81$6.8123,800
2020-03-06$7.15$7.1515,300
2020-03-05$7.06$7.061,100
2020-03-04$7.00$7.001,000
2020-03-03$7.00$7.005,900
2020-03-02$7.18$7.189,400
2020-02-28$7.19$7.1910,600
2020-02-27$7.10$7.104,300
2020-02-26$7.06$7.0610,800
2020-02-25$6.96$6.9634,600
2020-02-24$7.07$7.0716,700
2020-02-21$7.14$7.1417,200
2020-02-20$7.28$7.283,800
2020-02-19$7.15$7.158,900
2020-02-18$7.09$7.094,900
2020-02-14$7.07$7.072,900
2020-02-13$7.10$7.1033,300
2020-02-12$7.15$7.1511,100
2020-02-11$7.31$7.312,500
2020-02-10$7.39$7.392,800
2020-02-07$7.22$7.222,800
2020-02-06$7.22$7.2210,400
2020-02-05$7.35$7.357,000
2020-02-04$7.35$7.356,700
2020-02-03$7.35$7.354,700
2020-01-31$7.25$7.2563,300
2020-01-30$7.45$7.458,700
2020-01-29$7.15$7.1510,100
2020-01-28$7.50$7.5010,200
2020-01-27$7.50$7.5011,600
2020-01-24$7.55$7.555,300
2020-01-23$7.58$7.583,800
2020-01-22$7.68$7.6834,000
2020-01-21$7.88$7.888,900
2020-01-17$7.81$7.819,500
2020-01-16$7.82$7.8213,600
2020-01-15$7.42$7.425,500
2020-01-14$7.42$7.429,900
2020-01-13$7.41$7.4117,600
2020-01-10$7.22$7.229,100
2020-01-09$7.25$7.2524,000
2020-01-08$7.15$7.1515,400
2020-01-07$7.20$7.2026,800
2020-01-06$7.25$7.2518,400
2020-01-03$7.25$7.2520,400
2020-01-02$7.44$7.4423,500