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

Willamette Valley Vineyards IN (NQ: WVVIP )

3.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
May 28, 2021 4.660 4.722 4.526 4.526 2,155 -0.11(-2.32%)
May 27, 2021 4.660 4.660 4.608 4.633 735 +0.03(+0.57%)
May 26, 2021 4.587 4.607 4.587 4.607 608 +0.03(+0.58%)
May 25, 2021 4.598 4.660 4.580 4.580 1,488 -0.04(-0.91%)
May 24, 2021 4.501 4.622 4.501 4.622 904 +0.17(+3.92%)
May 21, 2021 4.448 4.448 4.448 4.448 2,726 -0.11(-2.51%)
May 19, 2021 4.563 4.563 4.563 36 -0.01(-0.19%)
May 18, 2021 4.625 4.764 4.572 4.572 1,910 -0.06(-1.34%)
May 17, 2021 4.633 4.766 4.633 4.634 3,362 +0.02(+0.37%)
May 14, 2021 4.669 4.713 4.617 4.617 3,112 -0.09(-1.98%)
May 13, 2021 4.701 4.710 4.616 4.710 2,015 +0.02(+0.50%)
May 12, 2021 4.839 4.839 4.686 4.686 934 -0.13(-2.80%)
May 11, 2021 4.821 4.821 4.821 4.821 607 -0.05(-0.92%)
May 10, 2021 4.845 4.866 4.836 4.866 1,408 +0.14(+3.06%)
May 07, 2021 5.062 5.062 4.722 4.722 1,518 -0.11(-2.19%)
May 06, 2021 4.851 4.925 4.722 4.828 1,909 +0.06(+1.30%)
May 05, 2021 4.766 4.766 4.766 4.766 194 +0.05(+1.03%)
May 04, 2021 4.889 4.889 4.678 4.717 2,475 -0.17(-3.52%)
May 03, 2021 4.898 4.925 4.823 4.889 2,284 -0.01(-0.18%)
Apr 30, 2021 4.872 5.031 4.528 4.898 3,965 -0.13(-2.63%)
Apr 29, 2021 4.810 5.737 4.766 5.031 27,280 +0.37(+7.95%)
Apr 28, 2021 4.660 4.660 4.660 4.660 313 -0.06(-1.31%)
Apr 27, 2021 4.766 4.766 4.702 4.722 460 -0.05(-1.11%)
Apr 26, 2021 4.766 4.775 4.760 4.775 1,673 +0.10(+2.11%)
Apr 23, 2021 4.775 4.775 4.633 4.676 3,059 -0.11(-2.25%)
Apr 22, 2021 4.783 4.783 4.783 4.783 275 +0.15(+3.24%)
Apr 21, 2021 4.633 4.633 4.556 4.633 1,682 +0.03(+0.76%)
Apr 20, 2021 4.589 4.599 4.545 4.599 1,275 -0.03(-0.56%)
Apr 19, 2021 4.595 4.633 4.595 4.624 3,002 +0.10(+2.11%)
Apr 16, 2021 4.529 4.529 4.529 5 +0.00(+0.00%)
Apr 15, 2021 4.529 4.529 4.529 11 +0.00(+0.00%)
Apr 14, 2021 4.528 4.529 4.519 4.529 1,783 +0.03(+0.61%)
Apr 13, 2021 4.501 4.501 4.501 4.501 226 -0.02(-0.39%)
Apr 12, 2021 4.536 4.633 4.457 4.519 3,139 -0.05(-1.06%)
Apr 09, 2021 4.545 4.567 4.536 4.567 1,359 +0.06(+1.28%)
Apr 08, 2021 4.509 4.509 4.509 4.509 115 +0.01(+0.31%)
Apr 07, 2021 4.495 4.495 4.495 88 +0.00(+0.00%)
Apr 06, 2021 4.448 4.495 4.448 4.495 1,397 +0.05(+1.07%)
Apr 05, 2021 4.563 4.563 4.448 4.448 2,304 -0.07(-1.56%)
Apr 01, 2021 4.519 4.519 4.519 49 +0.00(+0.00%)
Mar 31, 2021 4.519 4.519 4.519 49 +0.00(+0.00%)
Mar 30, 2021 4.519 4.519 4.519 4.519 125 +0.04(+0.99%)
Mar 29, 2021 4.475 4.475 4.475 116 +0.00(+0.00%)
Mar 26, 2021 4.475 4.475 4.475 4.475 113 -0.09(-1.93%)
Mar 25, 2021 4.563 4.563 4.563 14 +0.00(+0.00%)
Mar 24, 2021 4.563 4.563 4.518 4.563 1,138 -0.01(-0.19%)
Mar 23, 2021 4.572 4.572 4.572 414 +0.00(+0.00%)
Mar 22, 2021 4.572 4.572 4.572 4.572 176 -0.02(-0.38%)
Mar 19, 2021 4.545 4.589 4.545 4.589 906 +0.08(+1.76%)
Mar 18, 2021 4.519 4.519 4.510 4.510 788 -0.01(-0.20%)
Mar 17, 2021 4.519 4.519 4.519 4.519 396 +0.01(+0.20%)
Mar 16, 2021 4.510 4.510 4.510 4.510 233 +0.00(+0.05%)
Mar 15, 2021 4.430 4.508 4.422 4.508 794 -0.00(-0.02%)
Mar 12, 2021 4.475 4.509 4.475 4.509 453 +0.03(+0.70%)
Mar 11, 2021 4.483 4.483 4.413 4.477 1,308 -0.02(-0.43%)
Mar 10, 2021 4.501 4.501 4.497 4.497 580 +0.00(+0.10%)
Mar 09, 2021 4.445 4.492 4.445 4.492 1,518 -0.04(-0.97%)
Mar 08, 2021 4.536 4.536 4.536 4.536 328 +0.06(+1.38%)
Mar 05, 2021 4.325 4.475 4.325 4.475 793 -0.02(-0.43%)
Mar 04, 2021 4.422 4.494 4.422 4.494 559 +0.03(+0.72%)
Mar 03, 2021 4.483 4.483 4.462 4.462 465 -0.04(-0.88%)
Mar 02, 2021 4.501 4.501 4.501 4.501 174 +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.