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

Willamette Valley Vineyards IN (NQ: WVVIP )

3.753 -0.227 (-5.70%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 31, 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 (%)
Jul 31, 2020 5.083 5.083 5.083 25 +0.00(+0.00%)
Jul 30, 2020 4.977 5.829 4.977 5.083 4,106 -0.15(-2.83%)
Jul 29, 2020 4.858 5.231 4.858 5.231 1,416 +0.36(+7.39%)
Jul 28, 2020 4.871 4.871 4.871 4.871 1,303 -0.24(-4.62%)
Jul 27, 2020 5.083 5.108 5.083 5.108 280 -0.22(-4.15%)
Jul 24, 2020 5.083 5.329 5.083 5.329 1,888 +0.42(+8.46%)
Jul 23, 2020 4.804 4.928 4.804 4.913 1,096 +0.13(+2.65%)
Jul 22, 2020 4.363 4.787 4.363 4.787 253 -0.36(-6.92%)
Jul 21, 2020 5.761 5.761 5.024 5.142 3,648 +0.07(+1.34%)
Jul 20, 2020 4.787 5.075 4.787 5.075 1,038 -0.01(-0.17%)
Jul 17, 2020 5.083 5.083 5.083 100 +0.00(+0.00%)
Jul 16, 2020 5.591 5.591 5.083 5.083 2,662 +0.33(+6.95%)
Jul 15, 2020 4.321 4.753 4.321 4.753 682 -0.20(-4.10%)
Jul 14, 2020 4.448 5.126 4.448 4.956 2,993 +0.51(+11.43%)
Jul 13, 2020 4.448 4.448 4.448 4.448 1,594 +0.01(+0.30%)
Jul 10, 2020 4.448 4.448 4.417 4.434 1,888 -0.01(-0.30%)
Jul 09, 2020 4.448 4.448 4.384 4.448 3,803 +0.17(+3.96%)
Jul 08, 2020 4.194 4.278 4.193 4.278 4,376 +0.17(+4.12%)
Jul 07, 2020 4.109 4.109 4.109 11 +0.00(+0.00%)
Jul 06, 2020 4.134 4.134 4.109 4.109 513 -0.10(-2.41%)
Jul 02, 2020 4.211 4.211 4.211 70 +0.00(+0.00%)
Jul 01, 2020 4.211 4.211 4.211 1 +0.00(+0.00%)
Jun 30, 2020 4.211 4.211 4.211 4.211 147 +0.01(+0.24%)
Jun 29, 2020 4.199 4.201 4.199 4.201 236 +0.01(+0.17%)
Jun 26, 2020 4.194 4.194 4.194 4.194 236 +0.10(+2.46%)
Jun 25, 2020 4.151 4.151 4.093 4.093 697 -0.06(-1.40%)
Jun 24, 2020 4.151 4.151 4.151 4.151 147 -0.04(-1.01%)
Jun 23, 2020 4.194 4.194 4.194 53 +0.00(+0.00%)
Jun 22, 2020 4.194 4.194 4.194 4.194 944 +0.06(+1.48%)
Jun 19, 2020 4.133 4.133 4.133 4.133 118 +0.00(+0.06%)
Jun 17, 2020 4.130 4.130 4.130 0 -0.07(-1.65%)
Jun 16, 2020 4.211 4.219 4.191 4.199 619 -0.02(-0.47%)
Jun 15, 2020 4.219 4.219 4.219 4.219 128 +0.11(+2.68%)
Jun 12, 2020 4.109 4.109 4.109 123 +0.00(+0.00%)
Jun 11, 2020 4.109 4.109 4.109 4.109 224 +0.02(+0.41%)
Jun 10, 2020 4.278 4.278 3.914 4.092 944 +0.18(+4.55%)
Jun 09, 2020 3.914 3.914 3.914 29 +0.00(+0.00%)
Jun 08, 2020 3.914 3.914 3.914 3.914 387 -0.36(-8.51%)
Jun 05, 2020 4.278 4.278 4.278 110 +0.00(+0.00%)
Jun 03, 2020 4.278 4.278 4.278 0 +0.00(+0.00%)
Jun 02, 2020 4.278 4.278 4.278 4.278 135 +0.25(+6.09%)
Jun 01, 2020 4.033 4.033 4.033 53 +0.00(+0.00%)
May 29, 2020 4.024 4.033 4.024 4.033 590 -0.12(-2.86%)
May 28, 2020 4.151 4.151 4.151 4.151 593 +0.04(+1.03%)
May 27, 2020 4.024 4.109 4.024 4.109 454 +0.07(+1.79%)
May 26, 2020 4.075 4.075 4.030 4.037 1,340 -0.13(-3.12%)
May 22, 2020 4.167 4.167 4.167 7 +0.00(+0.00%)
May 21, 2020 4.194 4.194 4.167 4.167 256 -0.07(-1.63%)
May 20, 2020 4.236 4.236 4.236 4.236 244 +0.00(+0.00%)
May 19, 2020 4.236 4.236 4.236 4.236 519 +0.08(+2.04%)
May 18, 2020 4.236 4.236 4.151 4.151 277 +0.08(+2.08%)
May 15, 2020 4.067 4.067 4.067 4.067 590 -0.03(-0.66%)
May 14, 2020 4.093 4.093 4.093 4.093 129 +0.19(+4.75%)
May 13, 2020 3.812 3.908 3.812 3.908 534 -0.33(-7.75%)
May 12, 2020 4.109 4.236 4.109 4.236 2,661 +0.09(+2.09%)
May 11, 2020 4.149 4.149 4.149 4.149 141 +0.12(+3.11%)
May 08, 2020 4.024 4.024 4.024 4.024 472 +0.14(+3.67%)
May 07, 2020 3.882 3.882 3.882 17 +0.00(+0.00%)
May 05, 2020 3.882 3.882 3.882 0 +0.03(+0.70%)
May 04, 2020 3.855 3.855 3.855 41 +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.