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

Willamette Valley Vineyards IN (NQ: WVVIP )

3.968 +0.218 (+5.80%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 13, 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 (%)
Apr 27, 2023 4.635 5 +0.06(+1.25%)
Apr 25, 2023 4.578 144 +0.06(+1.27%)
Apr 24, 2023 4.759 4.759 4.521 4.521 1,284 -0.27(-5.54%)
Apr 21, 2023 4.835 4.835 4.786 4.786 247 +0.06(+1.18%)
Apr 20, 2023 4.731 4.731 4.731 4.731 121 -0.03(-0.60%)
Apr 18, 2023 4.759 152 +0.06(+1.28%)
Apr 17, 2023 4.645 4.731 4.645 4.699 587 +0.05(+1.17%)
Apr 14, 2023 4.645 4.645 4.645 4.645 189 +0.01(+0.16%)
Apr 13, 2023 4.637 4.637 4.637 4.637 199 -0.16(-3.25%)
Apr 12, 2023 4.753 4.835 4.750 4.793 999 +0.04(+0.89%)
Apr 11, 2023 4.725 4.751 4.712 4.751 602 +0.08(+1.67%)
Apr 10, 2023 4.759 4.854 4.378 4.673 5,236 +0.11(+2.45%)
Apr 06, 2023 4.845 4.845 4.562 4.562 414 -0.20(-4.14%)
Apr 05, 2023 4.712 4.759 4.712 4.759 1,285 +0.04(+0.86%)
Apr 04, 2023 4.719 4.719 4.719 4.719 320 +0.01(+0.15%)
Apr 03, 2023 4.750 4.750 4.369 4.712 2,874 -0.05(-1.00%)
Mar 31, 2023 4.778 4.778 4.654 4.759 782 -0.10(-1.96%)
Mar 30, 2023 4.835 4.854 4.826 4.854 340 +0.10(+2.20%)
Mar 29, 2023 4.769 4.843 4.750 4.750 463 +0.05(+1.07%)
Mar 28, 2023 4.845 4.845 4.645 4.699 3,844 -0.15(-3.19%)
Mar 24, 2023 4.854 7 +0.05(+1.06%)
Mar 23, 2023 4.873 4.873 4.803 4.803 377 -0.07(-1.43%)
Mar 20, 2023 4.873 220 +0.02(+0.39%)
Mar 17, 2023 4.854 4.854 4.759 4.854 1,398 +0.02(+0.39%)
Mar 16, 2023 4.759 4.835 4.759 4.835 5,433 +0.07(+1.41%)
Mar 15, 2023 4.768 4.768 4.768 4.768 654 -0.02(-0.41%)
Mar 14, 2023 4.788 4.788 4.788 4.788 381 +0.00(+0.00%)
Mar 13, 2023 4.645 4.788 4.645 4.788 1,142 +0.01(+0.20%)
Mar 10, 2023 4.744 4.778 4.744 4.778 281 +0.07(+1.41%)
Mar 09, 2023 4.759 4.759 4.712 4.712 3,149 -0.06(-1.30%)
Mar 08, 2023 4.793 4.793 4.769 4.773 617 -0.06(-1.28%)
Mar 06, 2023 4.835 106 -0.15(-3.05%)
Mar 03, 2023 4.985 4.988 4.985 4.988 492 +0.01(+0.19%)
Mar 02, 2023 4.807 4.978 4.807 4.978 324 +0.16(+3.36%)
Mar 01, 2023 4.892 4.988 4.788 4.816 2,317 -0.10(-2.13%)
Feb 28, 2023 4.949 4.949 4.921 4.921 1,589 +0.05(+1.08%)
Feb 27, 2023 4.921 4.921 4.868 4.868 392 -0.01(-0.30%)
Feb 24, 2023 4.959 4.959 4.816 4.883 2,445 -0.05(-0.97%)
Feb 23, 2023 4.997 5.077 4.797 4.930 1,913 -0.13(-2.63%)
Feb 22, 2023 5.064 5.064 4.997 5.064 2,413 -0.04(-0.86%)
Feb 21, 2023 5.140 5.140 5.092 5.108 1,912 +0.04(+0.87%)
Feb 17, 2023 4.913 5.064 4.913 5.064 3,256 +0.16(+3.30%)
Feb 16, 2023 4.864 4.902 4.835 4.902 1,446 -0.10(-2.09%)
Feb 14, 2023 5.007 24 +0.01(+0.20%)
Feb 13, 2023 4.997 4.997 4.997 4.997 767 +0.06(+1.13%)
Feb 09, 2023 4.941 22 +0.03(+0.68%)
Feb 08, 2023 4.919 4.997 4.908 4.908 2,043 -0.01(-0.27%)
Feb 07, 2023 4.854 4.921 4.854 4.921 1,900 -0.00(-0.07%)
Feb 06, 2023 4.978 4.978 4.854 4.924 537 -0.06(-1.27%)
Feb 03, 2023 4.826 4.988 4.826 4.988 391 +0.13(+2.75%)
Feb 01, 2023 4.854 157 -0.05(-0.92%)
Jan 31, 2023 4.826 4.951 4.826 4.900 1,733 +0.08(+1.73%)
Jan 30, 2023 5.035 5.035 4.816 4.816 1,903 -0.07(-1.53%)
Jan 27, 2023 5.092 5.187 4.807 4.891 2,895 -0.15(-3.05%)
Jan 26, 2023 5.045 5.045 5.045 5.045 275 -0.17(-3.28%)
Jan 25, 2023 4.904 5.216 4.854 5.216 5,114 +0.31(+6.40%)
Jan 24, 2023 4.902 4.902 4.902 4.902 301 +0.07(+1.54%)
Jan 23, 2023 4.759 4.828 4.759 4.828 1,160 -0.36(-6.94%)
Jan 20, 2023 4.807 5.187 4.807 5.187 1,298 +0.18(+3.61%)
Jan 19, 2023 5.226 5.226 5.007 5.007 423 +0.00(+0.00%)
Jan 18, 2023 4.988 5.283 4.988 5.007 811 +0.05(+0.96%)
Jan 17, 2023 5.007 5.116 4.959 4.959 2,717 +0.01(+0.22%)
Jan 12, 2023 4.948 289 -0.09(-1.73%)
Jan 11, 2023 5.083 5.083 5.035 5.035 459 +0.16(+3.32%)
Jan 10, 2023 5.045 5.045 4.873 4.873 1,851 -0.13(-2.68%)
Jan 09, 2023 5.073 5.145 5.007 5.008 2,051 -0.05(-0.92%)
Jan 05, 2023 5.054 54 -0.42(-7.65%)
Jan 04, 2023 5.140 5.473 5.111 5.473 10,643 +0.67(+13.86%)
Jan 03, 2023 5.235 5.330 4.759 4.807 5,073 -0.57(-10.62%)
Dec 30, 2022 4.997 5.378 4.949 5.378 6,222 +0.35(+7.01%)
Dec 29, 2022 5.121 5.330 4.778 5.026 7,842 +0.11(+2.33%)
Dec 28, 2022 5.130 5.130 4.911 4.911 576 -0.23(-4.44%)
Dec 27, 2022 5.140 5.140 5.140 5.140 1,173 +0.01(+0.19%)
Dec 22, 2022 5.130 106 -0.01(-0.19%)
Dec 21, 2022 4.949 5.168 4.949 5.140 14,560 +0.19(+3.85%)
Dec 20, 2022 4.854 4.949 4.854 4.949 6,859 +0.11(+2.36%)
Dec 19, 2022 4.835 4.835 4.835 4.835 133 -0.02(-0.39%)
Dec 16, 2022 4.854 4.854 4.854 4.854 243 -0.01(-0.18%)
Dec 15, 2022 4.863 4.863 4.863 4.863 444 +0.10(+2.18%)
Dec 14, 2022 4.759 4.759 4.759 4.759 579 -0.15(-3.10%)
Dec 13, 2022 4.912 4.912 4.911 4.911 1,048 +0.07(+1.37%)
Dec 08, 2022 4.845 5 +0.02(+0.39%)
Dec 07, 2022 4.949 4.949 4.826 4.826 1,687 +0.18(+3.89%)
Dec 06, 2022 4.921 4.968 4.645 4.645 3,758 -0.07(-1.41%)
Dec 05, 2022 4.693 4.757 4.675 4.712 5,218 +0.05(+0.97%)
Dec 02, 2022 4.666 4.666 4.666 4.666 746 +0.00(+0.00%)
Dec 01, 2022 4.666 4.666 4.666 4.666 186 +0.01(+0.20%)
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%)
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%)
Jul 01, 2022 4.092 4.092 4.092 4.092 116 +0.00(+0.00%)
Jun 30, 2022 4.092 4.092 4.092 4.092 209 -0.05(-1.32%)
Jun 28, 2022 4.146 122 +0.05(+1.11%)
Jun 27, 2022 4.101 4.101 4.101 4.101 222 -0.05(-1.10%)
Jun 24, 2022 4.147 4.147 4.147 4.147 258 +0.05(+1.11%)
Jun 23, 2022 4.101 4.137 4.101 4.101 1,455 -0.05(-1.10%)
Jun 22, 2022 4.147 4.147 4.147 4.147 144 +0.05(+1.11%)
Jun 21, 2022 4.137 4.139 4.101 4.101 513 -0.08(-1.96%)
Jun 16, 2022 4.183 219 +0.49(+13.33%)
Jun 15, 2022 3.929 3.929 3.691 3.691 1,963 -0.08(-2.17%)
Jun 14, 2022 4.147 4.185 3.691 3.773 11,755 -0.38(-9.21%)
Jun 13, 2022 4.119 4.156 4.110 4.156 921 -0.02(-0.44%)
Jun 10, 2022 4.110 4.218 4.110 4.174 1,190 +0.00(+0.11%)
Jun 07, 2022 4.169 176 +0.01(+0.33%)
Jun 06, 2022 4.156 4.156 4.156 4.156 422 +0.00(+0.00%)
Jun 03, 2022 4.229 4.229 4.147 4.156 842 +0.00(+0.00%)
Jun 02, 2022 4.292 4.292 4.156 4.156 3,786 +0.01(+0.22%)
Jun 01, 2022 4.283 4.326 4.101 4.147 3,842 -0.13(-2.98%)
May 31, 2022 4.242 4.279 4.204 4.274 1,348 +0.04(+0.86%)
May 27, 2022 4.247 4.247 4.197 4.238 2,883 +0.08(+1.86%)
May 26, 2022 4.160 4.160 4.160 4.160 803 -0.17(-3.89%)
May 25, 2022 4.208 4.329 4.208 4.329 1,404 +0.14(+3.26%)
May 24, 2022 4.192 4.192 4.192 4.192 233 +0.06(+1.55%)
May 23, 2022 4.465 4.465 4.101 4.128 648 +0.03(+0.67%)
May 20, 2022 4.128 4.270 4.101 4.101 1,311 +0.00(+0.00%)
May 19, 2022 4.502 4.511 4.101 4.101 997 +0.00(+0.00%)
May 18, 2022 4.283 4.283 4.101 4.101 2,756 -0.23(-5.36%)
May 17, 2022 4.101 4.511 4.101 4.333 1,779 +0.23(+5.67%)
May 16, 2022 4.438 4.438 4.101 4.101 1,685 -0.25(-5.76%)
May 13, 2022 4.465 4.465 4.329 4.352 6,059 -0.12(-2.75%)
May 11, 2022 4.475 20 -0.05(-1.21%)
May 09, 2022 4.529 50 +0.01(+0.20%)
May 06, 2022 4.648 4.648 4.520 4.520 707 -0.02(-0.40%)
May 05, 2022 4.538 4.538 4.538 4.538 285 +0.00(+0.00%)
May 04, 2022 4.630 4.630 4.538 4.538 1,843 -0.01(-0.20%)
May 03, 2022 4.621 4.621 4.548 4.548 1,401 -0.05(-1.08%)
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.