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, 2023 4.826 4.951 4.826 4.900 1,733 +0.08(+1.73%)
Jan 30, 2023 5.035 5.035 4.816 4.816 1,903 -0.07(-1.53%)
Jan 27, 2023 5.092 5.187 4.807 4.891 2,895 -0.15(-3.05%)
Jan 26, 2023 5.045 5.045 5.045 5.045 275 -0.17(-3.28%)
Jan 25, 2023 4.904 5.216 4.854 5.216 5,114 +0.31(+6.40%)
Jan 24, 2023 4.902 4.902 4.902 4.902 301 +0.07(+1.54%)
Jan 23, 2023 4.759 4.828 4.759 4.828 1,160 -0.36(-6.94%)
Jan 20, 2023 4.807 5.187 4.807 5.187 1,298 +0.18(+3.61%)
Jan 19, 2023 5.226 5.226 5.007 5.007 423 +0.00(+0.00%)
Jan 18, 2023 4.988 5.283 4.988 5.007 811 +0.05(+0.96%)
Jan 17, 2023 5.007 5.116 4.959 4.959 2,717 +0.01(+0.22%)
Jan 12, 2023 4.948 289 -0.09(-1.73%)
Jan 11, 2023 5.083 5.083 5.035 5.035 459 +0.16(+3.32%)
Jan 10, 2023 5.045 5.045 4.873 4.873 1,851 -0.13(-2.68%)
Jan 09, 2023 5.073 5.145 5.007 5.008 2,051 -0.05(-0.92%)
Jan 05, 2023 5.054 54 -0.42(-7.65%)
Jan 04, 2023 5.140 5.473 5.111 5.473 10,643 +0.67(+13.86%)
Jan 03, 2023 5.235 5.330 4.759 4.807 5,073 -0.57(-10.62%)
Dec 30, 2022 4.997 5.378 4.949 5.378 6,222 +0.35(+7.01%)
Dec 29, 2022 5.121 5.330 4.778 5.026 7,842 +0.11(+2.33%)
Dec 28, 2022 5.130 5.130 4.911 4.911 576 -0.23(-4.44%)
Dec 27, 2022 5.140 5.140 5.140 5.140 1,173 +0.01(+0.19%)
Dec 22, 2022 5.130 106 -0.01(-0.19%)
Dec 21, 2022 4.949 5.168 4.949 5.140 14,560 +0.19(+3.85%)
Dec 20, 2022 4.854 4.949 4.854 4.949 6,859 +0.11(+2.36%)
Dec 19, 2022 4.835 4.835 4.835 4.835 133 -0.02(-0.39%)
Dec 16, 2022 4.854 4.854 4.854 4.854 243 -0.01(-0.18%)
Dec 15, 2022 4.863 4.863 4.863 4.863 444 +0.10(+2.18%)
Dec 14, 2022 4.759 4.759 4.759 4.759 579 -0.15(-3.10%)
Dec 13, 2022 4.912 4.912 4.911 4.911 1,048 +0.07(+1.37%)
Dec 08, 2022 4.845 5 +0.02(+0.39%)
Dec 07, 2022 4.949 4.949 4.826 4.826 1,687 +0.18(+3.89%)
Dec 06, 2022 4.921 4.968 4.645 4.645 3,758 -0.07(-1.41%)
Dec 05, 2022 4.693 4.757 4.675 4.712 5,218 +0.05(+0.97%)
Dec 02, 2022 4.666 4.666 4.666 4.666 746 +0.00(+0.00%)
Dec 01, 2022 4.666 4.666 4.666 4.666 186 +0.01(+0.20%)
Nov 30, 2022 4.657 4.657 4.657 4.657 297 -0.01(-0.29%)
Nov 29, 2022 4.693 4.693 4.671 4.671 6,834 +0.00(+0.00%)
Nov 23, 2022 4.671 100 -0.07(-1.44%)
Nov 22, 2022 4.693 4.739 4.693 4.739 2,405 +0.05(+0.97%)
Nov 21, 2022 4.784 4.784 4.693 4.693 272 -0.01(-0.19%)
Nov 18, 2022 4.702 4.702 4.702 4.702 322 +0.08(+1.83%)
Nov 17, 2022 4.757 4.757 4.618 4.618 1,175 -0.05(-1.09%)
Nov 16, 2022 4.557 4.693 4.557 4.669 3,288 +0.02(+0.45%)
Nov 15, 2022 4.821 4.830 4.283 4.648 5,581 -0.09(-1.92%)
Nov 14, 2022 4.301 4.739 4.301 4.739 4,863 +0.31(+7.11%)
Nov 11, 2022 4.465 4.557 4.424 4.424 24,784 +0.00(+0.10%)
Nov 10, 2022 4.320 4.420 4.301 4.420 1,485 +0.00(+0.00%)
Nov 09, 2022 4.420 4.420 4.420 4.420 829 -0.04(-0.82%)
Nov 08, 2022 4.456 4.456 4.456 4.456 421 -0.02(-0.41%)
Nov 07, 2022 4.538 4.538 4.329 4.475 6,871 +0.01(+0.22%)
Nov 04, 2022 4.538 4.538 4.465 4.465 1,819 -0.02(-0.52%)
Nov 03, 2022 4.529 4.529 4.488 4.488 1,310 -0.05(-1.11%)
Nov 02, 2022 4.529 4.538 4.484 4.538 885 +0.04(+0.81%)
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.