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

Willamette Valley Vineyards IN (NQ: WVVIP )

3.900 -0.090 (-2.26%)
Streaming Delayed Price Updated: 12:59 PM EDT, Apr 30, 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, 2024 4.080 4.080 3.800 3.990 7,430 -0.01(-0.25%)
Apr 26, 2024 4.050 4.066 3.790 4.000 6,830 -0.08(-1.96%)
Apr 25, 2024 4.145 4.145 4.080 4.080 1,524 +0.00(+0.00%)
Apr 23, 2024 4.080 126 +0.02(+0.49%)
Apr 22, 2024 4.060 4.060 4.060 4.060 1,431 -0.13(-3.10%)
Apr 19, 2024 4.190 4.190 4.190 4.190 132 +0.05(+1.27%)
Apr 18, 2024 4.180 4.180 4.138 4.138 702 +0.01(+0.22%)
Apr 17, 2024 4.100 4.128 4.100 4.128 1,330 +0.03(+0.65%)
Apr 16, 2024 4.102 4.102 4.102 4.102 310 -0.01(-0.30%)
Apr 15, 2024 4.110 4.114 4.110 4.114 638 +0.01(+0.34%)
Apr 12, 2024 4.200 4.200 4.100 4.100 617 +0.00(+0.01%)
Apr 11, 2024 4.110 4.110 4.100 4.100 866 -0.05(-1.20%)
Apr 10, 2024 4.160 4.160 4.150 4.150 1,320 -0.01(-0.24%)
Apr 09, 2024 4.200 4.200 4.160 4.160 557 -0.03(-0.72%)
Apr 08, 2024 4.159 4.190 4.159 4.190 422 +0.00(+0.06%)
Apr 05, 2024 4.190 4.190 4.188 4.188 306 +0.08(+1.89%)
Apr 04, 2024 4.120 4.130 4.110 4.110 2,030 -0.03(-0.72%)
Apr 03, 2024 4.200 4.200 4.140 4.140 801 -0.11(-2.59%)
Apr 02, 2024 4.140 4.250 4.140 4.250 570 +0.01(+0.24%)
Apr 01, 2024 4.240 4.240 4.240 4.240 388 +0.00(+0.06%)
Mar 28, 2024 4.238 4.238 4.238 4.238 382 +0.02(+0.42%)
Mar 27, 2024 4.210 4.220 4.210 4.220 418 +0.01(+0.36%)
Mar 25, 2024 4.205 44 +0.07(+1.57%)
Mar 22, 2024 4.180 4.240 4.140 4.140 2,355 -0.14(-3.27%)
Mar 20, 2024 4.280 183 +0.11(+2.64%)
Mar 19, 2024 4.220 4.220 4.150 4.170 2,326 -0.07(-1.55%)
Mar 15, 2024 4.236 133 +0.06(+1.38%)
Mar 14, 2024 4.170 4.221 4.170 4.178 1,854 -0.05(-1.23%)
Mar 13, 2024 4.189 4.230 4.189 4.230 787 +0.00(+0.00%)
Mar 12, 2024 4.210 4.230 4.160 4.230 2,832 +0.01(+0.19%)
Mar 11, 2024 4.250 4.250 4.220 4.222 1,160 -0.13(-2.95%)
Mar 07, 2024 4.350 275 +0.12(+2.84%)
Mar 06, 2024 4.230 4.230 4.230 4.230 320 -0.01(-0.23%)
Mar 05, 2024 4.240 4.240 4.240 4.240 206 -0.05(-1.11%)
Mar 04, 2024 4.400 4.400 4.240 4.288 1,031 -0.03(-0.69%)
Mar 01, 2024 4.337 4.400 4.317 4.317 768 +0.09(+2.15%)
Feb 29, 2024 4.400 4.400 4.227 4.227 357 -0.08(-1.94%)
Feb 27, 2024 4.310 30 -0.08(-1.80%)
Feb 26, 2024 4.400 4.400 4.234 4.389 2,331 +0.01(+0.21%)
Feb 23, 2024 4.390 4.390 4.295 4.380 1,347 +0.03(+0.69%)
Feb 22, 2024 4.150 4.364 4.120 4.350 28,299 +0.20(+4.82%)
Feb 21, 2024 4.230 4.230 4.150 4.150 1,254 +0.02(+0.48%)
Feb 20, 2024 4.200 4.200 4.120 4.130 1,094 -0.01(-0.24%)
Feb 16, 2024 4.100 4.170 4.100 4.140 2,861 +0.00(+0.00%)
Feb 15, 2024 4.116 4.147 4.116 4.140 1,865 -0.08(-1.99%)
Feb 14, 2024 4.100 4.240 4.100 4.224 1,175 -0.03(-0.61%)
Feb 13, 2024 4.180 4.250 4.170 4.250 3,204 +0.03(+0.71%)
Feb 12, 2024 4.250 4.250 4.200 4.220 1,470 -0.01(-0.30%)
Feb 09, 2024 4.241 4.241 4.233 4.233 266 +0.01(+0.19%)
Feb 08, 2024 4.200 4.226 4.070 4.225 4,065 -0.06(-1.51%)
Feb 07, 2024 4.300 4.300 4.250 4.290 988 +0.04(+0.97%)
Feb 06, 2024 4.248 4.248 4.248 4.248 164 +0.04(+0.91%)
Feb 05, 2024 4.110 4.210 4.110 4.210 1,223 -0.06(-1.48%)
Feb 02, 2024 4.210 4.273 4.210 4.273 559 +0.10(+2.47%)
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.