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

Willamette Valley Vineyards IN (NQ: WVVIP )

3.830 -0.150 (-3.77%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 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 (%)
Aug 31, 2020 4.194 4.435 4.194 4.435 809 +0.27(+6.49%)
Aug 28, 2020 4.710 4.710 4.165 4.165 1,770 -0.10(-2.37%)
Aug 27, 2020 4.405 4.427 4.244 4.266 741 -0.14(-3.17%)
Aug 26, 2020 4.448 4.448 4.261 4.405 1,225 -0.04(-0.95%)
Aug 25, 2020 4.448 4.448 4.448 28 +0.00(+0.00%)
Aug 24, 2020 4.321 4.448 4.321 4.448 1,814 +0.00(+0.00%)
Aug 21, 2020 4.787 4.787 4.448 4.448 3,895 -0.34(-7.08%)
Aug 20, 2020 4.727 4.787 4.448 4.787 3,518 -0.16(-3.25%)
Aug 19, 2020 4.956 5.083 4.948 4.948 1,180 +0.27(+5.68%)
Aug 17, 2020 4.682 4.682 4.682 0 +0.28(+6.28%)
Aug 14, 2020 4.405 4.405 4.405 53 +0.00(+0.00%)
Aug 13, 2020 4.448 4.448 4.405 4.405 2,171 -0.04(-0.95%)
Aug 12, 2020 4.519 4.519 4.304 4.448 3,419 -0.04(-0.85%)
Aug 11, 2020 4.575 4.575 4.486 4.486 238 -0.13(-2.84%)
Aug 10, 2020 4.744 4.744 4.617 4.617 1,089 -0.17(-3.54%)
Aug 07, 2020 4.904 4.904 4.321 4.787 4,721 -0.07(-1.54%)
Aug 06, 2020 5.168 5.227 4.861 4.861 2,276 -0.22(-4.36%)
Aug 05, 2020 5.083 5.083 5.083 2 +0.00(+0.00%)
Aug 04, 2020 4.660 5.083 4.660 5.083 1,704 +0.04(+0.80%)
Aug 03, 2020 4.987 5.043 4.987 5.043 312 -0.04(-0.79%)
Jul 31, 2020 5.083 5.083 5.083 25 +0.00(+0.00%)
Jul 30, 2020 4.977 5.829 4.977 5.083 4,106 -0.15(-2.83%)
Jul 29, 2020 4.858 5.231 4.858 5.231 1,416 +0.36(+7.39%)
Jul 28, 2020 4.871 4.871 4.871 4.871 1,303 -0.24(-4.62%)
Jul 27, 2020 5.083 5.108 5.083 5.108 280 -0.22(-4.15%)
Jul 24, 2020 5.083 5.329 5.083 5.329 1,888 +0.42(+8.46%)
Jul 23, 2020 4.804 4.928 4.804 4.913 1,096 +0.13(+2.65%)
Jul 22, 2020 4.363 4.787 4.363 4.787 253 -0.36(-6.92%)
Jul 21, 2020 5.761 5.761 5.024 5.142 3,648 +0.07(+1.34%)
Jul 20, 2020 4.787 5.075 4.787 5.075 1,038 -0.01(-0.17%)
Jul 17, 2020 5.083 5.083 5.083 100 +0.00(+0.00%)
Jul 16, 2020 5.591 5.591 5.083 5.083 2,662 +0.33(+6.95%)
Jul 15, 2020 4.321 4.753 4.321 4.753 682 -0.20(-4.10%)
Jul 14, 2020 4.448 5.126 4.448 4.956 2,993 +0.51(+11.43%)
Jul 13, 2020 4.448 4.448 4.448 4.448 1,594 +0.01(+0.30%)
Jul 10, 2020 4.448 4.448 4.417 4.434 1,888 -0.01(-0.30%)
Jul 09, 2020 4.448 4.448 4.384 4.448 3,803 +0.17(+3.96%)
Jul 08, 2020 4.194 4.278 4.193 4.278 4,376 +0.17(+4.12%)
Jul 07, 2020 4.109 4.109 4.109 11 +0.00(+0.00%)
Jul 06, 2020 4.134 4.134 4.109 4.109 513 -0.10(-2.41%)
Jul 02, 2020 4.211 4.211 4.211 70 +0.00(+0.00%)
Jul 01, 2020 4.211 4.211 4.211 1 +0.00(+0.00%)
Jun 30, 2020 4.211 4.211 4.211 4.211 147 +0.01(+0.24%)
Jun 29, 2020 4.199 4.201 4.199 4.201 236 +0.01(+0.17%)
Jun 26, 2020 4.194 4.194 4.194 4.194 236 +0.10(+2.46%)
Jun 25, 2020 4.151 4.151 4.093 4.093 697 -0.06(-1.40%)
Jun 24, 2020 4.151 4.151 4.151 4.151 147 -0.04(-1.01%)
Jun 23, 2020 4.194 4.194 4.194 53 +0.00(+0.00%)
Jun 22, 2020 4.194 4.194 4.194 4.194 944 +0.06(+1.48%)
Jun 19, 2020 4.133 4.133 4.133 4.133 118 +0.00(+0.06%)
Jun 17, 2020 4.130 4.130 4.130 0 -0.07(-1.65%)
Jun 16, 2020 4.211 4.219 4.191 4.199 619 -0.02(-0.47%)
Jun 15, 2020 4.219 4.219 4.219 4.219 128 +0.11(+2.68%)
Jun 12, 2020 4.109 4.109 4.109 123 +0.00(+0.00%)
Jun 11, 2020 4.109 4.109 4.109 4.109 224 +0.02(+0.41%)
Jun 10, 2020 4.278 4.278 3.914 4.092 944 +0.18(+4.55%)
Jun 09, 2020 3.914 3.914 3.914 29 +0.00(+0.00%)
Jun 08, 2020 3.914 3.914 3.914 3.914 387 -0.36(-8.51%)
Jun 05, 2020 4.278 4.278 4.278 110 +0.00(+0.00%)
Jun 03, 2020 4.278 4.278 4.278 0 +0.00(+0.00%)
Jun 02, 2020 4.278 4.278 4.278 4.278 135 +0.25(+6.09%)
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.