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

Willamette Valley Vineyards IN (NQ: WVVIP )

3.753 -0.227 (-5.70%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 31, 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 (%)
Jan 31, 2022 5.359 5.459 5.359 5.450 4,167 +0.33(+6.37%)
Jan 28, 2022 5.123 5.123 5.123 5.123 148 -0.10(-1.97%)
Jan 27, 2022 5.282 5.282 5.226 5.226 238 +0.21(+4.27%)
Jan 25, 2022 5.012 44 -0.10(-1.96%)
Jan 24, 2022 5.504 5.504 5.113 5.113 1,312 -0.24(-4.43%)
Jan 21, 2022 5.687 5.687 5.349 5.349 667 -0.24(-4.24%)
Jan 20, 2022 5.706 5.706 5.586 5.586 749 +0.13(+2.45%)
Jan 19, 2022 5.377 5.453 5.377 5.453 1,435 -0.21(-3.65%)
Jan 18, 2022 5.491 5.660 5.491 5.660 713 +0.15(+2.72%)
Jan 14, 2022 5.510 0 -0.10(-1.85%)
Jan 13, 2022 5.331 5.613 5.331 5.613 1,468 -0.05(-0.90%)
Jan 12, 2022 5.687 5.687 5.664 5.664 709 -0.21(-3.63%)
Jan 11, 2022 5.878 5.878 5.878 5.878 294 +0.26(+4.71%)
Jan 10, 2022 5.605 5.650 5.605 5.614 1,248 -0.34(-5.67%)
Jan 06, 2022 5.951 5.951 5.951 145 +0.05(+0.93%)
Jan 05, 2022 6.015 6.015 5.896 5.896 683 +0.10(+1.73%)
Jan 04, 2022 5.887 5.887 5.787 5.796 1,513 -0.25(-4.11%)
Jan 03, 2022 6.352 6.352 5.860 6.044 3,352 -0.32(-5.04%)
Dec 31, 2021 5.960 6.379 5.960 6.365 3,407 +0.55(+9.47%)
Dec 29, 2021 5.814 5.814 5.814 186 -0.18(-3.04%)
Dec 28, 2021 5.805 5.997 5.805 5.997 848 +0.05(+0.81%)
Dec 27, 2021 5.987 6.379 5.948 5.948 2,412 -0.06(-0.95%)
Dec 22, 2021 6.006 6.006 6.006 142 -0.08(-1.37%)
Dec 21, 2021 6.089 6.089 6.089 6.089 1,276 +0.09(+1.54%)
Dec 20, 2021 6.147 6.306 5.997 5.997 961 +0.00(+0.00%)
Dec 17, 2021 5.987 5.997 5.987 5.997 666 +0.07(+1.23%)
Dec 15, 2021 5.924 5.924 5.924 173 -0.18(-2.98%)
Dec 14, 2021 6.106 6.106 6.106 6.106 170 -0.19(-3.04%)
Dec 13, 2021 6.306 6.306 6.297 6.297 291 +0.20(+3.20%)
Dec 10, 2021 6.361 6.361 5.741 6.102 669 +0.31(+5.38%)
Dec 09, 2021 6.215 6.215 5.787 5.791 3,008 -0.18(-2.99%)
Dec 07, 2021 5.969 5.969 5.969 48 -0.39(-6.09%)
Dec 06, 2021 6.379 6.379 6.334 6.356 1,178 +0.21(+3.33%)
Dec 03, 2021 6.177 6.177 6.151 6.151 2,440 -0.03(-0.43%)
Dec 02, 2021 5.957 6.178 5.957 6.178 804 +0.22(+3.70%)
Dec 01, 2021 5.578 5.957 5.560 5.957 1,607 -0.22(-3.57%)
Nov 26, 2021 6.178 6.178 6.178 21 +0.00(+0.00%)
Nov 23, 2021 6.178 6.178 6.178 1 +0.00(+0.00%)
Nov 22, 2021 6.222 6.222 6.178 6.178 965 -0.18(-2.86%)
Nov 19, 2021 6.416 6.416 6.360 6.360 562 +0.06(+0.88%)
Nov 18, 2021 6.354 6.359 6.288 6.304 1,926 -0.10(-1.55%)
Nov 16, 2021 6.403 6.403 6.403 74 -0.30(-4.41%)
Nov 15, 2021 6.612 7.053 6.612 6.699 2,112 +0.08(+1.20%)
Nov 12, 2021 6.619 6.619 6.619 6.619 220 -0.20(-3.00%)
Nov 11, 2021 6.619 6.824 6.619 6.824 1,550 +0.20(+3.09%)
Nov 09, 2021 6.619 6.619 6.575 6.619 1,661 +0.04(+0.67%)
Nov 08, 2021 6.489 6.619 6.178 6.575 11,004 -0.05(-0.80%)
Nov 05, 2021 6.434 7.281 6.434 6.628 5,800 +0.25(+3.98%)
Nov 04, 2021 6.487 6.487 6.374 6.374 376 -0.33(-4.97%)
Nov 03, 2021 5.843 7.149 5.790 6.707 10,275 +0.79(+13.43%)
Nov 02, 2021 5.913 5.913 5.913 5.913 651 +0.04(+0.75%)
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.