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

Willamette Valley Vineyards IN (NQ: WVVIP )

3.980 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 20, 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 30, 2024 3.970 4.000 3.900 3.950 7,720 -0.04(-1.00%)
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%)
Feb 01, 2024 4.210 4.223 4.170 4.170 1,004 -0.03(-0.71%)
Jan 30, 2024 4.200 209 -0.05(-1.18%)
Jan 29, 2024 4.200 4.250 4.200 4.250 435 +0.05(+1.19%)
Jan 26, 2024 4.210 4.237 4.060 4.200 2,059 -0.02(-0.37%)
Jan 25, 2024 4.350 4.350 4.150 4.215 7,666 -0.12(-2.86%)
Jan 24, 2024 4.349 4.370 4.050 4.340 8,816 -0.09(-2.08%)
Jan 23, 2024 4.432 4.432 4.432 4.432 179 +0.00(+0.02%)
Jan 22, 2024 4.590 4.590 4.431 4.431 313 +0.13(+3.04%)
Jan 19, 2024 4.430 4.430 4.300 4.300 3,700 -0.12(-2.71%)
Jan 18, 2024 4.420 4.420 4.420 4.420 681 -0.00(-0.00%)
Jan 17, 2024 4.420 4.420 4.420 4.420 135 -0.09(-1.99%)
Jan 16, 2024 4.430 4.510 4.510 4.510 823 +0.07(+1.59%)
Jan 12, 2024 4.446 4.446 4.439 4.439 987 -0.02(-0.46%)
Jan 11, 2024 4.531 4.531 4.430 4.460 2,145 -0.08(-1.76%)
Jan 10, 2024 4.570 4.570 4.540 4.540 230 -0.16(-3.40%)
Jan 09, 2024 4.455 4.700 4.455 4.700 1,927 -0.03(-0.63%)
Jan 08, 2024 4.650 4.730 4.650 4.730 697 +0.23(+5.11%)
Jan 05, 2024 4.500 4.500 4.490 4.500 1,647 -0.00(-0.00%)
Jan 04, 2024 4.430 4.590 4.430 4.500 1,025 -0.18(-3.84%)
Jan 03, 2024 4.460 4.680 4.420 4.680 898 +0.16(+3.54%)
Jan 02, 2024 4.420 4.750 4.410 4.520 6,308 +0.08(+1.80%)
Dec 29, 2023 4.470 4.470 4.410 4.440 2,492 -0.07(-1.55%)
Dec 28, 2023 4.500 4.510 4.470 4.510 1,794 +0.02(+0.45%)
Dec 27, 2023 4.510 4.510 4.490 4.490 3,247 +0.07(+1.48%)
Dec 26, 2023 4.610 4.610 4.410 4.425 745 -0.19(-4.02%)
Dec 22, 2023 4.700 4.700 4.400 4.610 3,229 +0.00(+0.00%)
Dec 21, 2023 4.570 4.610 4.550 4.610 2,146 +0.03(+0.66%)
Dec 20, 2023 4.554 4.610 4.554 4.580 1,238 -0.03(-0.65%)
Dec 19, 2023 4.610 4.610 4.600 4.610 3,432 +0.00(+0.04%)
Dec 18, 2023 4.700 4.700 4.560 4.608 3,318 -0.09(-1.95%)
Dec 15, 2023 4.700 4.700 4.635 4.700 2,310 +0.10(+2.17%)
Dec 14, 2023 4.500 4.700 4.500 4.600 3,310 +0.10(+2.22%)
Dec 13, 2023 4.500 4.500 4.425 4.500 3,963 +0.00(+0.00%)
Dec 12, 2023 4.410 4.500 4.410 4.500 404 +0.01(+0.22%)
Dec 11, 2023 4.445 4.490 4.439 4.490 1,307 -0.01(-0.22%)
Dec 08, 2023 4.410 4.500 4.360 4.500 2,218 +0.02(+0.45%)
Dec 07, 2023 4.500 4.500 4.070 4.480 16,365 -0.04(-0.89%)
Dec 06, 2023 4.660 4.660 4.460 4.520 1,250 +0.17(+3.99%)
Dec 05, 2023 4.331 4.426 4.331 4.347 4,806 +0.07(+1.56%)
Dec 04, 2023 4.207 4.280 4.188 4.280 7,612 +0.07(+1.74%)
Dec 01, 2023 4.183 4.207 4.183 4.207 2,788 +0.03(+0.69%)
Nov 30, 2023 4.102 4.188 4.102 4.178 1,413 -0.01(-0.23%)
Nov 29, 2023 4.169 4.188 4.169 4.188 3,772 -0.00(-0.00%)
Nov 28, 2023 4.188 4.188 4.169 4.188 1,158 +0.03(+0.76%)
Nov 27, 2023 4.169 4.207 4.156 4.156 2,835 -0.01(-0.30%)
Nov 22, 2023 4.169 184 +0.02(+0.46%)
Nov 20, 2023 4.150 30 -0.06(-1.36%)
Nov 16, 2023 4.207 194 +0.07(+1.61%)
Nov 15, 2023 4.207 4.207 4.140 4.140 357 -0.06(-1.37%)
Nov 14, 2023 4.198 4.198 4.198 4.198 170 -0.01(-0.22%)
Nov 13, 2023 4.074 4.207 4.074 4.207 2,259 +0.08(+1.84%)
Nov 10, 2023 4.160 4.160 4.131 4.131 320 -0.08(-1.81%)
Nov 09, 2023 4.207 4.207 4.207 4.207 293 +0.08(+1.84%)
Nov 08, 2023 4.131 4.131 4.131 4.131 281 -0.07(-1.59%)
Nov 07, 2023 4.207 4.207 4.198 4.198 432 +0.00(+0.00%)
Nov 06, 2023 4.198 4.198 4.198 4.198 530 +0.01(+0.23%)
Nov 03, 2023 4.188 4.188 4.188 4.188 369 +0.10(+2.56%)
Nov 02, 2023 4.083 4.083 4.083 4.083 265 -0.11(-2.72%)
Oct 31, 2023 4.198 326 +0.01(+0.23%)
Oct 30, 2023 4.188 4.188 4.188 4.188 123 +0.07(+1.62%)
Oct 27, 2023 4.188 4.188 4.121 4.121 474 -0.04(-1.07%)
Oct 26, 2023 4.166 4.166 4.166 4.166 143 +0.02(+0.57%)
Oct 25, 2023 4.179 4.204 4.093 4.142 4,287 -0.05(-1.10%)
Oct 24, 2023 4.198 4.217 4.188 4.188 4,128 -0.02(-0.45%)
Oct 23, 2023 4.179 4.262 4.179 4.207 1,753 +0.01(+0.23%)
Oct 19, 2023 4.198 80 -0.04(-0.90%)
Oct 18, 2023 4.236 4.236 4.236 4.236 210 -0.02(-0.45%)
Oct 17, 2023 4.255 4.255 4.255 4.255 189 +0.02(+0.45%)
Oct 16, 2023 4.246 4.246 4.236 4.236 1,449 -0.05(-1.11%)
Oct 13, 2023 4.274 4.283 4.188 4.283 3,912 -0.03(-0.79%)
Oct 12, 2023 4.317 4.317 4.317 4.317 191 +0.12(+2.85%)
Oct 11, 2023 4.255 4.331 4.188 4.198 1,340 -0.06(-1.34%)
Oct 10, 2023 4.293 4.411 4.255 4.255 2,239 -0.03(-0.67%)
Oct 09, 2023 4.340 4.340 4.283 4.283 1,646 -0.10(-2.38%)
Oct 06, 2023 4.331 4.388 4.331 4.388 424 -0.01(-0.22%)
Oct 05, 2023 4.331 4.397 4.331 4.397 3,063 +0.04(+0.87%)
Oct 03, 2023 4.359 118 -0.07(-1.51%)
Oct 02, 2023 4.502 4.502 4.340 4.426 3,205 +0.01(+0.22%)
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%)
Jul 03, 2023 4.683 244 -0.00(-0.04%)
Jun 30, 2023 4.626 4.712 4.626 4.685 968 +0.12(+2.54%)
Jun 28, 2023 4.569 11 -0.10(-2.04%)
Jun 27, 2023 4.664 4.664 4.664 4.664 210 -0.00(-0.08%)
Jun 26, 2023 4.569 4.668 4.559 4.668 880 -0.05(-1.13%)
Jun 23, 2023 4.559 4.721 4.550 4.721 758 +0.09(+1.95%)
Jun 22, 2023 4.631 4.631 4.631 4.631 423 -0.09(-1.97%)
Jun 15, 2023 4.724 98 +0.20(+4.37%)
Jun 14, 2023 4.569 4.616 4.526 4.526 737 -0.26(-5.44%)
Jun 13, 2023 4.786 4.786 4.786 4.786 324 -0.00(-0.03%)
Jun 12, 2023 4.854 4.854 4.455 4.788 3,229 -0.07(-1.37%)
Jun 09, 2023 4.854 4.854 4.854 4.854 149 -0.05(-0.97%)
Jun 08, 2023 4.940 4.940 4.902 4.902 494 +0.29(+6.38%)
Jun 07, 2023 4.607 4.873 4.607 4.608 6,257 +0.01(+0.28%)
Jun 06, 2023 4.426 4.595 4.426 4.595 414 +0.03(+0.58%)
Jun 05, 2023 4.531 4.569 4.521 4.569 1,117 -0.00(-0.00%)
Jun 02, 2023 4.607 4.607 4.569 4.569 403 -0.01(-0.31%)
May 31, 2023 4.583 25 +0.02(+0.52%)
May 30, 2023 4.597 4.597 4.559 4.559 1,033 +0.00(+0.10%)
May 26, 2023 4.554 4.554 4.554 4.554 981 +0.05(+1.21%)
May 25, 2023 4.597 4.597 4.500 4.500 455 -0.02(-0.46%)
May 24, 2023 4.521 4.521 4.521 4.521 184 -0.12(-2.66%)
May 23, 2023 4.521 4.645 4.521 4.645 4,304 +0.36(+8.44%)
May 22, 2023 4.902 4.902 4.283 4.283 4,014 -0.62(-12.62%)
May 18, 2023 4.902 12 +0.19(+4.04%)
May 17, 2023 4.569 4.904 4.502 4.712 14,421 +0.38(+8.79%)
May 16, 2023 4.474 4.474 4.331 4.331 1,448 -0.27(-5.80%)
May 15, 2023 4.607 4.607 4.597 4.597 226 +0.03(+0.70%)
May 11, 2023 4.565 135 +0.28(+6.58%)
May 09, 2023 4.283 18 -0.14(-3.23%)
May 08, 2023 4.464 4.531 4.426 4.426 3,949 -0.21(-4.51%)
May 05, 2023 4.535 4.635 4.535 4.635 231 -0.05(-1.16%)
May 04, 2023 4.689 4.689 4.689 4.689 488 +0.09(+2.00%)
May 03, 2023 4.597 4.597 4.597 4.597 121 -0.10(-2.23%)
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.