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

Willamette Valley Vineyards IN (NQ: WVVIP )

3.954 +0.074 (+1.90%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 17, 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 30, 2024 4.200 209 -0.05(-1.18%)
Jan 29, 2024 4.200 4.250 4.200 4.250 435 +0.05(+1.19%)
Jan 26, 2024 4.210 4.237 4.060 4.200 2,059 -0.02(-0.37%)
Jan 25, 2024 4.350 4.350 4.150 4.215 7,666 -0.12(-2.86%)
Jan 24, 2024 4.349 4.370 4.050 4.340 8,816 -0.09(-2.08%)
Jan 23, 2024 4.432 4.432 4.432 4.432 179 +0.00(+0.02%)
Jan 22, 2024 4.590 4.590 4.431 4.431 313 +0.13(+3.04%)
Jan 19, 2024 4.430 4.430 4.300 4.300 3,700 -0.12(-2.71%)
Jan 18, 2024 4.420 4.420 4.420 4.420 681 -0.00(-0.00%)
Jan 17, 2024 4.420 4.420 4.420 4.420 135 -0.09(-1.99%)
Jan 16, 2024 4.430 4.510 4.510 4.510 823 +0.07(+1.59%)
Jan 12, 2024 4.446 4.446 4.439 4.439 987 -0.02(-0.46%)
Jan 11, 2024 4.531 4.531 4.430 4.460 2,145 -0.08(-1.76%)
Jan 10, 2024 4.570 4.570 4.540 4.540 230 -0.16(-3.40%)
Jan 09, 2024 4.455 4.700 4.455 4.700 1,927 -0.03(-0.63%)
Jan 08, 2024 4.650 4.730 4.650 4.730 697 +0.23(+5.11%)
Jan 05, 2024 4.500 4.500 4.490 4.500 1,647 -0.00(-0.00%)
Jan 04, 2024 4.430 4.590 4.430 4.500 1,025 -0.18(-3.84%)
Jan 03, 2024 4.460 4.680 4.420 4.680 898 +0.16(+3.54%)
Jan 02, 2024 4.420 4.750 4.410 4.520 6,308 +0.08(+1.80%)
Dec 29, 2023 4.470 4.470 4.410 4.440 2,492 -0.07(-1.55%)
Dec 28, 2023 4.500 4.510 4.470 4.510 1,794 +0.02(+0.45%)
Dec 27, 2023 4.510 4.510 4.490 4.490 3,247 +0.07(+1.48%)
Dec 26, 2023 4.610 4.610 4.410 4.425 745 -0.19(-4.02%)
Dec 22, 2023 4.700 4.700 4.400 4.610 3,229 +0.00(+0.00%)
Dec 21, 2023 4.570 4.610 4.550 4.610 2,146 +0.03(+0.66%)
Dec 20, 2023 4.554 4.610 4.554 4.580 1,238 -0.03(-0.65%)
Dec 19, 2023 4.610 4.610 4.600 4.610 3,432 +0.00(+0.04%)
Dec 18, 2023 4.700 4.700 4.560 4.608 3,318 -0.09(-1.95%)
Dec 15, 2023 4.700 4.700 4.635 4.700 2,310 +0.10(+2.17%)
Dec 14, 2023 4.500 4.700 4.500 4.600 3,310 +0.10(+2.22%)
Dec 13, 2023 4.500 4.500 4.425 4.500 3,963 +0.00(+0.00%)
Dec 12, 2023 4.410 4.500 4.410 4.500 404 +0.01(+0.22%)
Dec 11, 2023 4.445 4.490 4.439 4.490 1,307 -0.01(-0.22%)
Dec 08, 2023 4.410 4.500 4.360 4.500 2,218 +0.02(+0.45%)
Dec 07, 2023 4.500 4.500 4.070 4.480 16,365 -0.04(-0.89%)
Dec 06, 2023 4.660 4.660 4.460 4.520 1,250 +0.17(+3.99%)
Dec 05, 2023 4.331 4.426 4.331 4.347 4,806 +0.07(+1.56%)
Dec 04, 2023 4.207 4.280 4.188 4.280 7,612 +0.07(+1.74%)
Dec 01, 2023 4.183 4.207 4.183 4.207 2,788 +0.03(+0.69%)
Nov 30, 2023 4.102 4.188 4.102 4.178 1,413 -0.01(-0.23%)
Nov 29, 2023 4.169 4.188 4.169 4.188 3,772 -0.00(-0.00%)
Nov 28, 2023 4.188 4.188 4.169 4.188 1,158 +0.03(+0.76%)
Nov 27, 2023 4.169 4.207 4.156 4.156 2,835 -0.01(-0.30%)
Nov 22, 2023 4.169 184 +0.02(+0.46%)
Nov 20, 2023 4.150 30 -0.06(-1.36%)
Nov 16, 2023 4.207 194 +0.07(+1.61%)
Nov 15, 2023 4.207 4.207 4.140 4.140 357 -0.06(-1.37%)
Nov 14, 2023 4.198 4.198 4.198 4.198 170 -0.01(-0.22%)
Nov 13, 2023 4.074 4.207 4.074 4.207 2,259 +0.08(+1.84%)
Nov 10, 2023 4.160 4.160 4.131 4.131 320 -0.08(-1.81%)
Nov 09, 2023 4.207 4.207 4.207 4.207 293 +0.08(+1.84%)
Nov 08, 2023 4.131 4.131 4.131 4.131 281 -0.07(-1.59%)
Nov 07, 2023 4.207 4.207 4.198 4.198 432 +0.00(+0.00%)
Nov 06, 2023 4.198 4.198 4.198 4.198 530 +0.01(+0.23%)
Nov 03, 2023 4.188 4.188 4.188 4.188 369 +0.10(+2.56%)
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.