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

Willamette Valley Vineyards IN (NQ: WVVIP )

3.730 -0.238 (-5.99%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 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 (%)
Feb 26, 2021 4.651 4.651 4.651 114 +0.00(+0.00%)
Feb 25, 2021 4.633 4.651 4.633 4.651 1,152 -0.01(-0.19%)
Feb 24, 2021 4.392 4.669 4.392 4.660 3,175 +0.22(+4.97%)
Feb 23, 2021 4.501 4.501 4.325 4.439 2,975 -0.02(-0.40%)
Feb 22, 2021 4.642 4.642 4.457 4.457 878 -0.04(-0.79%)
Feb 19, 2021 4.519 4.519 4.458 4.492 5,552 -0.11(-2.49%)
Feb 18, 2021 4.545 4.651 4.510 4.607 2,473 -0.04(-0.95%)
Feb 17, 2021 4.651 4.651 4.651 4.651 290 -0.02(-0.35%)
Feb 16, 2021 4.668 4.668 4.668 4.668 1,213 +0.01(+0.27%)
Feb 12, 2021 4.679 4.679 4.655 4.655 1,359 -0.07(-1.42%)
Feb 11, 2021 4.722 4.722 4.722 4.722 367 -0.04(-0.93%)
Feb 10, 2021 4.625 4.766 4.625 4.766 2,719 +0.18(+3.85%)
Feb 09, 2021 4.625 4.625 4.589 4.589 1,117 +0.10(+2.16%)
Feb 08, 2021 4.633 4.633 4.492 4.492 2,437 -0.12(-2.58%)
Feb 05, 2021 4.660 4.660 4.611 4.611 566 +0.15(+3.47%)
Feb 04, 2021 4.731 4.738 4.457 4.457 8,317 -0.22(-4.72%)
Feb 03, 2021 4.678 4.678 4.678 4.678 2,202 -0.01(-0.11%)
Feb 02, 2021 4.766 4.766 4.660 4.683 4,362 -0.07(-1.38%)
Feb 01, 2021 4.757 4.978 4.589 4.748 6,784 -0.07(-1.47%)
Jan 29, 2021 4.819 4.819 4.819 4.819 113 +0.17(+3.60%)
Jan 28, 2021 4.669 4.669 4.651 4.651 601 -0.08(-1.68%)
Jan 27, 2021 4.731 4.731 4.731 112 +0.00(+0.00%)
Jan 26, 2021 4.810 4.907 4.731 4.731 3,219 -0.04(-0.74%)
Jan 25, 2021 4.766 4.766 4.766 18 +0.00(+0.00%)
Jan 22, 2021 4.828 4.828 4.766 4.766 1,246 -0.06(-1.17%)
Jan 21, 2021 4.942 4.986 4.822 4.822 2,180 -0.08(-1.55%)
Jan 20, 2021 4.898 4.898 4.898 188 +0.00(+0.00%)
Jan 19, 2021 4.898 4.898 4.898 4.898 1,097 +0.05(+1.13%)
Jan 15, 2021 4.731 4.844 4.731 4.844 453 +0.01(+0.24%)
Jan 14, 2021 4.757 4.832 4.739 4.832 900 -0.08(-1.70%)
Jan 13, 2021 4.916 4.916 4.916 145 +0.00(+0.00%)
Jan 12, 2021 4.801 4.925 4.731 4.916 2,431 +0.14(+2.96%)
Jan 11, 2021 4.775 4.775 4.775 4.775 115 -0.03(-0.59%)
Jan 08, 2021 4.803 4.803 4.803 24 +0.00(+0.00%)
Jan 07, 2021 4.810 4.881 4.803 4.803 1,761 -0.01(-0.15%)
Jan 06, 2021 4.775 5.031 4.775 4.810 2,223 -0.14(-2.90%)
Jan 05, 2021 4.995 4.995 4.954 4.954 1,505 +0.15(+3.18%)
Jan 04, 2021 4.995 5.163 4.722 4.801 7,241 +0.07(+1.49%)
Dec 31, 2020 4.731 4.731 4.731 484 -0.04(-0.74%)
Dec 30, 2020 5.207 5.207 4.766 4.766 484 +0.04(+0.93%)
Dec 29, 2020 4.722 4.722 4.722 137 +0.00(+0.00%)
Dec 28, 2020 4.722 4.722 4.722 20 +0.00(+0.00%)
Dec 24, 2020 4.792 4.792 4.722 4.722 1,133 -0.09(-1.83%)
Dec 23, 2020 4.810 4.810 4.810 53 +0.00(+0.00%)
Dec 22, 2020 4.854 4.925 4.810 4.810 1,102 +0.18(+3.89%)
Dec 21, 2020 4.810 5.119 4.607 4.630 1,730 -0.54(-10.48%)
Dec 18, 2020 5.207 5.207 4.854 5.172 3,059 +0.22(+4.46%)
Dec 17, 2020 5.066 5.251 4.951 4.951 3,948 +0.12(+2.48%)
Dec 16, 2020 4.501 4.831 4.501 4.831 1,088 -0.02(-0.47%)
Dec 15, 2020 4.854 4.854 4.854 4.854 175 -0.22(-4.35%)
Dec 14, 2020 5.075 5.075 5.075 63 +0.00(+0.00%)
Dec 11, 2020 5.075 5.075 5.075 28 +0.00(+0.00%)
Dec 10, 2020 5.075 5.075 5.075 5.075 572 +0.00(+0.00%)
Dec 09, 2020 5.075 5.075 5.075 154 +0.00(+0.00%)
Dec 08, 2020 4.951 5.075 4.519 5.075 2,634 -0.17(-3.20%)
Dec 07, 2020 4.492 5.242 4.492 5.242 940 +0.30(+6.04%)
Dec 04, 2020 4.995 4.995 4.944 4.944 339 +0.29(+6.30%)
Dec 03, 2020 4.761 4.761 4.651 4.651 2,209 -0.08(-1.79%)
Dec 02, 2020 4.736 4.736 4.736 131 +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.