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

Willamette Valley Vineyards IN (NQ: WVVIP )

3.833 -0.147 (-3.68%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 21, 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 29, 2022 4.616 4.616 4.538 4.550 3,240 -0.13(-2.70%)
Apr 28, 2022 4.675 4.676 4.675 4.676 583 +0.06(+1.29%)
Apr 27, 2022 4.622 4.622 4.616 4.616 1,790 +0.06(+1.31%)
Apr 26, 2022 4.684 4.684 4.557 4.557 1,483 +0.00(+0.00%)
Apr 25, 2022 4.557 4.557 4.557 4.557 828 +0.00(+0.00%)
Apr 22, 2022 4.557 4.557 4.557 4.557 549 -0.07(-1.58%)
Apr 21, 2022 4.643 4.643 4.557 4.630 2,765 -0.06(-1.36%)
Apr 18, 2022 4.693 3 +0.07(+1.58%)
Apr 13, 2022 4.620 6 -0.01(-0.20%)
Apr 12, 2022 4.620 4.666 4.620 4.630 2,934 -0.02(-0.39%)
Apr 11, 2022 4.620 4.648 4.620 4.648 713 +0.03(+0.59%)
Apr 08, 2022 4.693 4.693 4.620 4.620 999 -0.01(-0.29%)
Apr 07, 2022 4.675 4.675 4.630 4.634 9,363 -0.06(-1.26%)
Apr 05, 2022 4.693 4.693 4.693 4.693 230 +0.03(+0.71%)
Apr 04, 2022 4.648 4.660 4.602 4.660 810 -0.01(-0.22%)
Apr 01, 2022 4.670 4.671 4.666 4.671 419 +0.01(+0.13%)
Mar 31, 2022 4.664 4.664 4.664 4.664 275 -0.02(-0.43%)
Mar 30, 2022 4.693 4.693 4.684 4.684 1,348 +0.04(+0.78%)
Mar 29, 2022 4.648 4.648 4.648 4.648 408 +0.00(+0.00%)
Mar 28, 2022 4.693 4.693 4.648 4.648 647 -0.05(-0.97%)
Mar 25, 2022 4.684 4.693 4.630 4.693 2,552 +0.01(+0.19%)
Mar 24, 2022 4.675 4.684 4.648 4.684 1,171 +0.02(+0.51%)
Mar 23, 2022 4.660 4.660 4.660 4.660 160 -0.03(-0.70%)
Mar 22, 2022 4.693 4.693 4.693 4.693 346 +0.05(+0.98%)
Mar 21, 2022 4.630 4.706 4.630 4.648 3,497 -0.05(-0.98%)
Mar 18, 2022 4.694 4.694 4.694 4.694 1,289 -0.05(-0.95%)
Mar 17, 2022 4.648 4.739 4.648 4.739 6,539 +0.12(+2.56%)
Mar 16, 2022 4.678 4.680 4.620 4.620 5,454 -0.05(-1.17%)
Mar 15, 2022 4.693 4.693 4.648 4.675 5,158 -0.05(-0.97%)
Mar 14, 2022 4.721 4.721 4.684 4.721 1,602 +0.03(+0.69%)
Mar 11, 2022 4.739 4.739 4.688 4.688 1,582 -0.09(-1.82%)
Mar 09, 2022 4.775 117 +0.04(+0.77%)
Mar 08, 2022 4.702 4.739 4.702 4.739 663 +0.05(+0.97%)
Mar 07, 2022 4.830 4.830 4.693 4.693 308 -0.06(-1.34%)
Mar 04, 2022 4.757 4.757 4.757 4.757 458 -0.17(-3.51%)
Mar 01, 2022 4.930 228 -0.04(-0.73%)
Feb 28, 2022 4.739 4.967 4.739 4.967 2,579 +0.10(+1.96%)
Feb 25, 2022 4.876 4.876 4.871 4.871 303 +0.06(+1.16%)
Feb 24, 2022 4.785 4.815 4.784 4.815 1,809 -0.19(-3.76%)
Feb 23, 2022 4.784 5.003 4.784 5.003 3,312 +0.22(+4.57%)
Feb 22, 2022 4.784 4.784 4.784 4.784 400 -0.23(-4.51%)
Feb 18, 2022 5.010 0 +0.16(+3.25%)
Feb 17, 2022 5.094 5.094 4.853 4.853 2,567 -0.43(-8.19%)
Feb 16, 2022 5.286 5.286 5.286 5.286 224 -0.02(-0.35%)
Feb 15, 2022 5.313 5.313 5.304 5.304 352 +0.47(+9.81%)
Feb 14, 2022 5.058 5.058 4.784 4.830 4,392 -0.26(-5.02%)
Feb 11, 2022 5.085 5.085 5.085 5.085 804 -0.02(-0.36%)
Feb 10, 2022 5.156 5.156 5.103 5.103 726 -0.01(-0.18%)
Feb 09, 2022 5.195 5.200 5.113 5.113 7,609 -0.08(-1.56%)
Feb 08, 2022 5.513 5.513 5.193 5.193 1,693 -0.25(-4.54%)
Feb 07, 2022 5.441 5.564 5.441 5.441 2,964 +0.02(+0.34%)
Feb 04, 2022 5.468 5.577 5.167 5.422 8,015 +0.12(+2.24%)
Feb 03, 2022 5.304 5.304 5.304 5.304 241 +0.00(+0.00%)
Feb 02, 2022 5.468 5.468 5.304 5.304 1,709 -0.27(-4.86%)
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.