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 (%)
Sep 29, 2023 4.416 4.416 4.416 4.416 976 -0.10(-2.31%)
Sep 28, 2023 4.521 4.521 4.521 4.521 736 +0.20(+4.61%)
Sep 27, 2023 4.293 4.369 4.283 4.322 2,807 -0.07(-1.50%)
Sep 26, 2023 4.293 4.423 4.283 4.388 1,202 +0.01(+0.22%)
Sep 25, 2023 4.378 4.378 4.378 4.378 2,857 +0.04(+1.04%)
Sep 22, 2023 4.474 4.474 4.283 4.333 1,111 -0.02(-0.38%)
Sep 21, 2023 4.350 4.359 4.350 4.350 1,273 +0.10(+2.24%)
Sep 19, 2023 4.255 0 -0.15(-3.35%)
Sep 18, 2023 4.521 4.521 4.283 4.402 3,043 +0.13(+3.12%)
Sep 15, 2023 4.283 4.283 4.255 4.269 3,372 -0.10(-2.39%)
Sep 14, 2023 4.283 4.374 4.282 4.374 2,372 +0.10(+2.45%)
Sep 13, 2023 4.264 4.269 4.264 4.269 821 -0.00(-0.06%)
Sep 12, 2023 4.259 4.271 4.259 4.271 1,439 +0.03(+0.61%)
Sep 11, 2023 4.251 4.251 4.236 4.246 1,212 +0.02(+0.46%)
Sep 08, 2023 4.283 4.283 4.226 4.226 1,555 -0.02(-0.45%)
Sep 07, 2023 4.283 4.283 4.236 4.245 2,782 +0.01(+0.22%)
Sep 06, 2023 4.259 4.259 4.236 4.236 440 -0.05(-1.11%)
Sep 05, 2023 4.236 4.283 4.093 4.283 479 +0.05(+1.12%)
Sep 01, 2023 4.274 4.274 4.236 4.236 611 +0.05(+1.14%)
Aug 31, 2023 4.416 4.416 4.188 4.188 1,311 -0.22(-4.96%)
Aug 30, 2023 4.407 4.407 4.407 4.407 224 +0.02(+0.43%)
Aug 29, 2023 4.388 4.388 4.388 4.388 179 +0.17(+3.91%)
Aug 28, 2023 4.374 4.404 4.188 4.223 5,181 -0.10(-2.28%)
Aug 25, 2023 4.312 4.321 4.312 4.321 213 +0.01(+0.23%)
Aug 24, 2023 4.312 4.312 4.311 4.311 1,692 -0.00(-0.01%)
Aug 23, 2023 4.321 4.321 4.312 4.312 766 +0.02(+0.44%)
Aug 21, 2023 4.293 25 +0.00(+0.00%)
Aug 18, 2023 4.407 4.407 4.293 4.293 2,189 -0.12(-2.80%)
Aug 17, 2023 4.302 4.416 4.302 4.416 515 +0.08(+1.83%)
Aug 16, 2023 4.331 4.350 4.331 4.337 2,756 -0.01(-0.29%)
Aug 15, 2023 4.350 4.378 4.350 4.350 2,026 -0.01(-0.22%)
Aug 14, 2023 4.359 4.359 4.359 4.359 339 -0.02(-0.43%)
Aug 11, 2023 4.378 4.378 4.378 4.378 250 +0.00(+0.02%)
Aug 10, 2023 4.331 4.378 4.331 4.378 2,017 +0.03(+0.64%)
Aug 09, 2023 4.399 4.399 4.350 4.350 472 -0.05(-1.08%)
Aug 08, 2023 4.397 4.397 4.397 4.397 107 +0.06(+1.32%)
Aug 07, 2023 4.502 4.502 4.340 4.340 3,998 -0.13(-2.98%)
Aug 04, 2023 4.493 4.493 4.474 4.474 1,050 +0.03(+0.75%)
Aug 03, 2023 4.445 4.445 4.293 4.440 5,711 -0.08(-1.79%)
Aug 01, 2023 4.521 36 +0.14(+3.26%)
Jul 31, 2023 4.471 4.471 4.378 4.378 1,618 -0.13(-2.95%)
Jul 28, 2023 4.512 4.518 4.426 4.512 1,471 +0.17(+3.95%)
Jul 27, 2023 4.302 4.455 4.302 4.340 5,500 -0.13(-2.98%)
Jul 26, 2023 4.474 4.521 4.474 4.474 1,326 -0.03(-0.63%)
Jul 25, 2023 4.502 4.502 4.502 4.502 129 +0.03(+0.64%)
Jul 24, 2023 4.578 4.578 4.378 4.474 13,030 -0.08(-1.86%)
Jul 21, 2023 4.521 4.559 4.521 4.559 641 +0.04(+0.83%)
Jul 20, 2023 4.521 4.521 4.521 4.521 382 -0.07(-1.45%)
Jul 18, 2023 4.588 48 +0.15(+3.43%)
Jul 17, 2023 4.445 4.445 4.283 4.436 1,466 +0.00(+0.00%)
Jul 14, 2023 4.397 4.436 4.397 4.436 699 +0.03(+0.65%)
Jul 13, 2023 4.445 4.445 4.305 4.407 3,386 +0.08(+1.76%)
Jul 12, 2023 4.455 4.559 4.283 4.331 1,123 -0.37(-7.89%)
Jul 11, 2023 4.588 4.702 4.283 4.702 5,704 +0.02(+0.41%)
Jul 10, 2023 4.569 4.683 4.569 4.683 680 +0.00(+0.00%)
Jul 07, 2023 4.654 4.683 4.654 4.683 661 +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.