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

Willamette Valley Vineyards IN (NQ: WVVIP )

3.780 +0.027 (+0.71%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 (%)
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%)
Nov 01, 2022 4.502 4.520 4.484 4.502 3,651 +0.02(+0.38%)
Oct 31, 2022 4.538 4.538 4.485 4.485 521 -0.05(-1.18%)
Oct 28, 2022 4.538 4.538 4.538 4.538 569 +0.00(+0.00%)
Oct 27, 2022 4.538 4.538 4.529 4.538 1,200 +0.01(+0.20%)
Oct 26, 2022 4.511 4.538 4.511 4.529 1,486 -0.01(-0.20%)
Oct 25, 2022 4.447 4.538 4.447 4.538 1,258 +0.03(+0.61%)
Oct 24, 2022 4.557 4.557 4.511 4.511 926 +0.03(+0.77%)
Oct 21, 2022 4.477 4.477 4.477 4.477 234 +0.04(+0.87%)
Oct 19, 2022 4.438 80 -0.11(-2.40%)
Oct 18, 2022 4.493 4.552 4.487 4.548 2,282 +0.03(+0.61%)
Oct 17, 2022 4.520 4.520 4.520 4.520 348 +0.02(+0.40%)
Oct 14, 2022 4.502 4.502 4.502 4.502 294 +0.23(+5.32%)
Oct 13, 2022 4.274 4.274 4.274 4.274 752 -0.05(-1.26%)
Oct 12, 2022 4.520 4.520 4.192 4.329 2,800 -0.19(-4.23%)
Oct 11, 2022 4.511 4.520 4.502 4.520 908 +0.00(+0.00%)
Oct 10, 2022 4.520 4.520 4.520 4.520 111 -0.03(-0.56%)
Oct 07, 2022 4.520 4.546 4.520 4.546 427 +0.11(+2.42%)
Oct 06, 2022 4.518 4.518 4.430 4.438 851 +0.20(+4.73%)
Oct 04, 2022 4.238 35 -0.32(-7.00%)
Oct 03, 2022 4.238 4.557 4.238 4.557 701 +0.32(+7.53%)
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%)
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.