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

Willamette Valley Vineyards IN (NQ: WVVIP )

3.965 +0.145 (+3.80%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 7, 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 (%)
Sep 30, 2020 4.617 4.829 4.346 4.422 3,797 -0.05(-1.14%)
Sep 29, 2020 4.469 4.575 4.444 4.473 2,412 -0.21(-4.47%)
Sep 28, 2020 4.730 4.730 4.660 4.683 1,363 +0.15(+3.31%)
Sep 25, 2020 4.575 4.710 4.532 4.532 2,950 -0.04(-0.93%)
Sep 24, 2020 4.405 4.747 4.256 4.575 8,145 +0.28(+6.62%)
Sep 23, 2020 4.405 4.405 4.291 4.291 1,563 -0.04(-0.88%)
Sep 22, 2020 4.812 4.812 4.321 4.329 2,361 -0.12(-2.67%)
Sep 21, 2020 4.783 4.783 4.448 4.448 3,897 -0.06(-1.41%)
Sep 18, 2020 4.575 4.575 4.511 4.511 354 +0.19(+4.29%)
Sep 17, 2020 4.326 4.326 4.326 4.326 413 -0.17(-3.84%)
Sep 16, 2020 4.575 4.575 4.499 4.499 884 -0.33(-6.81%)
Sep 15, 2020 4.643 4.827 4.643 4.827 356 +0.17(+3.60%)
Sep 14, 2020 4.691 4.744 4.372 4.660 4,488 -0.09(-1.87%)
Sep 11, 2020 4.749 4.749 4.749 86 +0.00(+0.00%)
Sep 10, 2020 4.749 4.749 4.749 5 +0.00(+0.00%)
Sep 09, 2020 4.744 4.749 4.660 4.749 1,031 +0.00(+0.09%)
Sep 08, 2020 4.871 4.871 4.660 4.744 2,392 +0.11(+2.26%)
Sep 04, 2020 4.639 4.639 4.639 38 +0.00(+0.00%)
Sep 03, 2020 4.639 4.639 4.639 47 +0.00(+0.00%)
Sep 02, 2020 4.639 4.639 4.639 4.639 1,239 -0.21(-4.36%)
Sep 01, 2020 4.439 4.956 4.363 4.851 2,941 +0.42(+9.37%)
Aug 31, 2020 4.194 4.435 4.194 4.435 809 +0.27(+6.49%)
Aug 28, 2020 4.710 4.710 4.165 4.165 1,770 -0.10(-2.37%)
Aug 27, 2020 4.405 4.427 4.244 4.266 741 -0.14(-3.17%)
Aug 26, 2020 4.448 4.448 4.261 4.405 1,225 -0.04(-0.95%)
Aug 25, 2020 4.448 4.448 4.448 28 +0.00(+0.00%)
Aug 24, 2020 4.321 4.448 4.321 4.448 1,814 +0.00(+0.00%)
Aug 21, 2020 4.787 4.787 4.448 4.448 3,895 -0.34(-7.08%)
Aug 20, 2020 4.727 4.787 4.448 4.787 3,518 -0.16(-3.25%)
Aug 19, 2020 4.956 5.083 4.948 4.948 1,180 +0.27(+5.68%)
Aug 17, 2020 4.682 4.682 4.682 0 +0.28(+6.28%)
Aug 14, 2020 4.405 4.405 4.405 53 +0.00(+0.00%)
Aug 13, 2020 4.448 4.448 4.405 4.405 2,171 -0.04(-0.95%)
Aug 12, 2020 4.519 4.519 4.304 4.448 3,419 -0.04(-0.85%)
Aug 11, 2020 4.575 4.575 4.486 4.486 238 -0.13(-2.84%)
Aug 10, 2020 4.744 4.744 4.617 4.617 1,089 -0.17(-3.54%)
Aug 07, 2020 4.904 4.904 4.321 4.787 4,721 -0.07(-1.54%)
Aug 06, 2020 5.168 5.227 4.861 4.861 2,276 -0.22(-4.36%)
Aug 05, 2020 5.083 5.083 5.083 2 +0.00(+0.00%)
Aug 04, 2020 4.660 5.083 4.660 5.083 1,704 +0.04(+0.80%)
Aug 03, 2020 4.987 5.043 4.987 5.043 312 -0.04(-0.79%)
Jul 31, 2020 5.083 5.083 5.083 25 +0.00(+0.00%)
Jul 30, 2020 4.977 5.829 4.977 5.083 4,106 -0.15(-2.83%)
Jul 29, 2020 4.858 5.231 4.858 5.231 1,416 +0.36(+7.39%)
Jul 28, 2020 4.871 4.871 4.871 4.871 1,303 -0.24(-4.62%)
Jul 27, 2020 5.083 5.108 5.083 5.108 280 -0.22(-4.15%)
Jul 24, 2020 5.083 5.329 5.083 5.329 1,888 +0.42(+8.46%)
Jul 23, 2020 4.804 4.928 4.804 4.913 1,096 +0.13(+2.65%)
Jul 22, 2020 4.363 4.787 4.363 4.787 253 -0.36(-6.92%)
Jul 21, 2020 5.761 5.761 5.024 5.142 3,648 +0.07(+1.34%)
Jul 20, 2020 4.787 5.075 4.787 5.075 1,038 -0.01(-0.17%)
Jul 17, 2020 5.083 5.083 5.083 100 +0.00(+0.00%)
Jul 16, 2020 5.591 5.591 5.083 5.083 2,662 +0.33(+6.95%)
Jul 15, 2020 4.321 4.753 4.321 4.753 682 -0.20(-4.10%)
Jul 14, 2020 4.448 5.126 4.448 4.956 2,993 +0.51(+11.43%)
Jul 13, 2020 4.448 4.448 4.448 4.448 1,594 +0.01(+0.30%)
Jul 10, 2020 4.448 4.448 4.417 4.434 1,888 -0.01(-0.30%)
Jul 09, 2020 4.448 4.448 4.384 4.448 3,803 +0.17(+3.96%)
Jul 08, 2020 4.194 4.278 4.193 4.278 4,376 +0.17(+4.12%)
Jul 07, 2020 4.109 4.109 4.109 11 +0.00(+0.00%)
Jul 06, 2020 4.134 4.134 4.109 4.109 513 -0.10(-2.41%)
Jul 02, 2020 4.211 4.211 4.211 70 +0.00(+0.00%)
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.