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 (%)
Sep 30, 2021 5.878 6.133 5.878 6.133 498 +0.18(+2.94%)
Sep 29, 2021 5.966 6.187 5.957 5.957 1,367 -0.21(-3.43%)
Sep 27, 2021 6.169 6.169 6.169 175 +0.03(+0.43%)
Sep 24, 2021 6.478 6.487 6.143 6.143 5,281 -0.06(-0.90%)
Sep 23, 2021 6.489 6.489 6.199 6.199 420 -0.19(-2.99%)
Sep 22, 2021 6.333 6.390 6.266 6.390 537 +0.25(+4.02%)
Sep 21, 2021 6.143 6.143 6.143 6.143 3,239 -0.19(-3.00%)
Sep 20, 2021 6.143 6.332 6.143 6.332 2,119 +0.15(+2.50%)
Sep 17, 2021 6.178 6.178 6.178 6.178 290 -0.15(-2.44%)
Sep 16, 2021 6.337 6.540 6.266 6.332 9,290 -0.02(-0.35%)
Sep 15, 2021 6.266 6.399 6.266 6.354 1,176 +0.15(+2.42%)
Sep 14, 2021 6.160 6.204 6.143 6.204 1,607 +0.06(+1.01%)
Sep 13, 2021 6.010 6.178 6.010 6.143 2,301 +0.25(+4.18%)
Sep 10, 2021 6.160 6.293 5.896 5.896 1,126 +0.13(+2.31%)
Sep 09, 2021 6.354 6.354 5.737 5.763 1,341 -0.61(-9.56%)
Sep 08, 2021 6.928 7.109 6.372 6.372 5,908 -0.51(-7.43%)
Sep 07, 2021 7.193 7.193 6.646 6.884 4,330 +0.35(+5.40%)
Sep 03, 2021 7.060 7.060 6.531 6.531 4,654 +0.04(+0.68%)
Sep 02, 2021 6.478 6.840 6.346 6.487 3,019 +0.25(+3.96%)
Aug 31, 2021 6.240 6.240 6.240 281 +0.15(+2.46%)
Aug 30, 2021 5.260 8.746 5.251 6.090 20,655 +0.84(+15.97%)
Aug 27, 2021 4.810 5.483 4.757 5.251 10,502 +0.50(+10.57%)
Aug 26, 2021 4.810 4.810 4.749 4.749 595 -0.08(-1.59%)
Aug 25, 2021 4.757 4.863 4.757 4.826 639 -0.03(-0.58%)
Aug 24, 2021 4.854 4.854 4.854 4.854 978 +0.04(+0.92%)
Aug 23, 2021 4.854 4.854 4.810 4.810 2,254 -0.03(-0.55%)
Aug 20, 2021 4.836 4.836 4.801 4.836 933 +0.00(+0.00%)
Aug 19, 2021 4.810 4.836 4.810 4.836 1,247 +0.03(+0.55%)
Aug 18, 2021 4.810 4.810 4.809 4.810 1,477 +0.02(+0.45%)
Aug 17, 2021 4.819 4.819 4.788 4.788 464 -0.05(-1.00%)
Aug 16, 2021 4.794 4.836 4.794 4.836 4,473 +0.05(+1.14%)
Aug 13, 2021 4.766 4.782 4.766 4.782 479 -0.01(-0.12%)
Aug 12, 2021 4.810 4.810 4.788 4.788 1,008 -0.02(-0.46%)
Aug 11, 2021 4.810 4.836 4.766 4.810 4,940 +0.17(+3.61%)
Aug 10, 2021 4.766 4.766 4.633 4.642 3,298 -0.12(-2.59%)
Aug 09, 2021 4.801 4.801 4.766 4.766 566 +0.07(+1.50%)
Aug 06, 2021 4.695 4.766 4.633 4.695 4,460 -0.01(-0.28%)
Aug 05, 2021 4.719 4.719 4.708 4.708 590 +0.01(+0.28%)
Aug 04, 2021 4.695 4.722 4.695 4.695 1,939 +0.00(+0.00%)
Aug 03, 2021 4.766 4.766 4.695 4.695 1,375 +0.01(+0.19%)
Jul 30, 2021 4.686 4.686 4.686 121 -0.01(-0.19%)
Jul 29, 2021 4.836 4.836 4.598 4.695 1,656 +0.13(+2.90%)
Jul 28, 2021 4.563 4.563 4.563 4.563 1,642 -0.28(-5.83%)
Jul 27, 2021 4.536 4.845 4.536 4.845 2,352 +0.30(+6.60%)
Jul 26, 2021 4.554 4.563 4.543 4.545 1,080 -0.02(-0.39%)
Jul 23, 2021 4.563 4.563 4.563 4.563 454 +0.04(+0.98%)
Jul 22, 2021 4.519 4.519 4.519 4.519 254 +0.00(+0.00%)
Jul 21, 2021 4.545 4.545 4.519 4.519 396 -0.04(-0.97%)
Jul 20, 2021 4.563 4.563 4.563 4.563 343 +0.02(+0.49%)
Jul 19, 2021 4.483 4.541 4.466 4.541 3,071 +0.03(+0.68%)
Jul 16, 2021 4.510 4.510 4.510 4.510 143 -0.02(-0.54%)
Jul 15, 2021 4.534 4.534 4.534 4.534 191 +0.03(+0.74%)
Jul 14, 2021 4.536 4.563 4.501 4.501 1,482 +0.02(+0.39%)
Jul 13, 2021 4.519 4.519 4.483 4.483 2,644 -0.04(-0.78%)
Jul 12, 2021 4.563 4.563 4.457 4.519 1,383 +0.01(+0.29%)
Jul 09, 2021 4.501 4.505 4.501 4.505 665 +0.00(+0.10%)
Jul 08, 2021 4.492 4.501 4.492 4.501 1,068 +0.02(+0.39%)
Jul 07, 2021 4.501 4.501 4.466 4.483 1,327 +0.00(+0.00%)
Jul 06, 2021 4.492 4.492 4.469 4.483 1,391 -0.01(-0.22%)
Jul 02, 2021 4.493 4.493 4.493 4.493 159 +0.04(+0.82%)
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.