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

Willamette Valley Vineyards IN (NQ: WVVIP )

3.740 -0.230 (-5.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jun 10, 2024 3.900 3.900 3.740 3.740 935 -0.23(-5.68%)
Jun 07, 2024 3.760 3.966 3.750 3.965 2,402 +0.15(+3.80%)
Jun 06, 2024 4.017 4.017 3.820 3.820 1,483 +0.04(+1.06%)
Jun 05, 2024 4.140 4.140 3.780 3.780 656 -0.20(-4.91%)
Jun 04, 2024 3.820 3.975 3.820 3.975 432 +0.20(+5.16%)
Jun 03, 2024 3.780 3.780 3.780 3.780 496 +0.03(+0.71%)
May 31, 2024 4.000 4.000 3.750 3.753 4,637 -0.23(-5.70%)
May 30, 2024 3.900 4.250 3.850 3.980 4,995 +0.21(+5.57%)
May 29, 2024 3.760 3.770 3.760 3.770 1,747 +0.00(+0.00%)
May 28, 2024 3.770 3.770 3.770 3.770 550 -0.08(-2.08%)
May 24, 2024 3.970 3.970 3.795 3.850 1,492 -0.13(-3.26%)
May 23, 2024 3.800 3.980 3.770 3.980 3,228 +0.18(+4.73%)
May 22, 2024 3.800 3.827 3.800 3.800 896 -0.04(-1.04%)
May 21, 2024 3.850 3.850 3.810 3.840 1,930 -0.14(-3.52%)
May 20, 2024 3.810 3.980 3.810 3.980 6,292 +0.03(+0.67%)
May 17, 2024 3.880 3.954 3.880 3.954 1,618 +0.07(+1.90%)
May 16, 2024 3.900 3.900 3.864 3.880 2,472 -0.00(-0.05%)
May 15, 2024 3.890 3.910 3.882 3.882 1,124 -0.05(-1.35%)
May 14, 2024 3.935 3.935 3.935 3.935 547 +0.04(+1.11%)
May 13, 2024 3.610 3.927 3.610 3.892 3,156 -0.02(-0.62%)
May 10, 2024 3.916 3.916 3.916 3.916 346 -0.03(-0.68%)
May 08, 2024 3.943 90 +0.01(+0.19%)
May 07, 2024 3.947 3.970 3.910 3.936 2,477 -0.04(-1.12%)
May 06, 2024 3.900 4.030 3.900 3.980 1,884 +0.03(+0.83%)
May 03, 2024 3.947 3.947 3.947 3.947 279 -0.09(-2.29%)
May 01, 2024 4.040 16 +0.09(+2.28%)
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%)
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.