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 29, 2022 4.238 74 -0.05(-1.06%)
Sep 28, 2022 4.465 4.557 4.283 4.283 4,684 -0.25(-5.59%)
Sep 26, 2022 4.420 4.420 4.283 4.537 1,332 +0.25(+5.91%)
Sep 23, 2022 4.465 4.693 4.283 4.283 12,612 -0.15(-3.49%)
Sep 22, 2022 4.538 4.538 4.438 4.438 998 -0.10(-2.11%)
Sep 21, 2022 4.534 4.534 4.534 4.534 452 -0.01(-0.30%)
Sep 20, 2022 4.520 4.548 4.520 4.548 776 +0.00(+0.00%)
Sep 19, 2022 4.547 4.548 4.547 4.547 1,051 -0.00(-0.00%)
Sep 16, 2022 4.557 4.557 4.548 4.548 556 -0.05(-0.99%)
Sep 15, 2022 4.593 4.593 4.593 4.593 1,524 +0.05(+1.00%)
Sep 14, 2022 4.593 4.593 4.548 4.548 1,257 -0.00(-0.01%)
Sep 13, 2022 4.593 4.593 4.548 4.548 2,286 +0.03(+0.62%)
Sep 12, 2022 4.593 4.593 4.520 4.520 531 -0.07(-1.59%)
Sep 09, 2022 4.566 4.593 4.566 4.593 734 +0.04(+0.80%)
Sep 07, 2022 4.557 128 -0.08(-1.77%)
Sep 06, 2022 4.648 4.648 4.620 4.639 848 -0.01(-0.20%)
Sep 02, 2022 4.557 4.684 4.557 4.648 3,324 +0.16(+3.65%)
Sep 01, 2022 4.666 4.666 4.484 4.484 1,775 -0.08(-1.82%)
Aug 31, 2022 4.548 4.611 4.543 4.567 1,097 +0.04(+0.84%)
Aug 30, 2022 4.529 4.538 4.511 4.529 5,341 +0.05(+1.02%)
Aug 29, 2022 4.484 4.484 4.484 4.484 853 -0.05(-1.20%)
Aug 26, 2022 4.520 4.557 4.520 4.538 1,879 -0.01(-0.20%)
Aug 25, 2022 4.374 4.548 4.374 4.548 1,203 +0.21(+4.83%)
Aug 22, 2022 4.338 19 -0.02(-0.42%)
Aug 19, 2022 4.383 4.383 4.329 4.356 3,593 -0.03(-0.62%)
Aug 18, 2022 4.374 4.383 4.374 4.383 1,317 +0.05(+1.26%)
Aug 17, 2022 4.329 4.424 4.329 4.329 3,020 +0.00(+0.03%)
Aug 16, 2022 4.320 4.329 4.320 4.328 1,647 +0.04(+1.04%)
Aug 15, 2022 4.283 4.350 4.192 4.283 1,363 +0.02(+0.45%)
Aug 12, 2022 4.264 4.264 4.264 4.264 185 +0.03(+0.63%)
Aug 11, 2022 4.238 4.238 4.238 4.238 471 +0.05(+1.08%)
Aug 10, 2022 4.192 4.192 4.192 4.192 785 -0.09(-2.13%)
Aug 09, 2022 4.312 4.312 4.283 4.283 1,442 -0.09(-2.08%)
Aug 08, 2022 4.374 4.374 4.374 4.374 2,025 +0.09(+2.13%)
Aug 05, 2022 4.283 4.283 4.283 4.283 450 +0.09(+2.17%)
Aug 04, 2022 4.338 4.338 4.192 4.192 4,065 -0.05(-1.08%)
Aug 03, 2022 3.937 4.238 3.937 4.238 6,913 +0.46(+12.05%)
Aug 01, 2022 3.782 5 +0.00(+0.00%)
Jul 29, 2022 3.891 3.964 3.782 3.782 5,524 -0.14(-3.49%)
Jul 28, 2022 4.010 4.010 3.919 3.919 2,358 -0.09(-2.27%)
Jul 27, 2022 3.919 4.010 3.919 4.010 1,444 -0.00(-0.00%)
Jul 26, 2022 4.010 4.010 4.010 4.010 235 -0.05(-1.12%)
Jul 25, 2022 4.010 4.055 4.010 4.055 333 +0.05(+1.37%)
Jul 22, 2022 4.028 4.028 4.001 4.001 269 +0.06(+1.50%)
Jul 21, 2022 3.873 3.941 3.873 3.941 770 +0.02(+0.58%)
Jul 20, 2022 3.873 3.992 3.873 3.919 2,805 -0.03(-0.73%)
Jul 19, 2022 3.947 3.947 3.947 3.947 392 +0.03(+0.73%)
Jul 18, 2022 3.896 3.919 3.891 3.919 715 -0.04(-1.03%)
Jul 15, 2022 4.010 4.010 3.800 3.960 900 +0.01(+0.34%)
Jul 14, 2022 3.946 3.973 3.946 3.946 352 +0.05(+1.17%)
Jul 13, 2022 3.919 3.937 3.900 3.900 661 -0.17(-4.15%)
Jul 12, 2022 4.069 4.069 4.069 4.069 232 +0.11(+2.65%)
Jul 11, 2022 3.964 3.964 3.964 3.964 256 -0.00(-0.01%)
Jul 08, 2022 4.010 4.010 3.965 3.965 587 -0.02(-0.56%)
Jul 07, 2022 4.092 4.092 3.987 3.987 807 -0.10(-2.56%)
Jul 06, 2022 4.083 4.092 4.074 4.092 1,222 +0.20(+5.15%)
Jul 05, 2022 4.088 4.088 3.891 3.891 1,479 -0.20(-4.90%)
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.