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

Willamette Valley Vineyards IN (NQ: WVVIP )

3.920 +0.030 (+0.77%)
Streaming Delayed Price Updated: 10:57 AM EDT, Sep 27, 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 26, 2024 3.890 3.890 3.890 3.890 332 +0.01(+0.28%)
Sep 24, 2024 3.879 112 +0.05(+1.28%)
Sep 23, 2024 3.920 3.920 3.830 3.830 3,315 -0.05(-1.29%)
Sep 20, 2024 3.900 3.900 3.880 3.880 3,124 +0.03(+0.78%)
Sep 19, 2024 3.910 3.910 3.820 3.850 2,993 +0.05(+1.31%)
Sep 18, 2024 3.960 3.960 3.800 3.800 830 -0.02(-0.52%)
Sep 17, 2024 3.940 3.940 3.810 3.820 1,109 -0.05(-1.32%)
Sep 16, 2024 3.880 3.913 3.845 3.871 1,899 -0.04(-1.00%)
Sep 13, 2024 3.810 3.930 3.810 3.910 1,322 +0.10(+2.62%)
Sep 11, 2024 3.810 4 -0.03(-0.66%)
Sep 10, 2024 3.810 3.890 3.810 3.835 930 -0.01(-0.38%)
Sep 09, 2024 4.020 4.020 3.850 3.850 3,211 +0.03(+0.79%)
Sep 06, 2024 3.870 3.920 3.820 3.820 3,149 -0.10(-2.68%)
Sep 05, 2024 3.960 4.010 3.925 3.925 735 +0.07(+1.95%)
Sep 04, 2024 3.900 4.011 3.850 3.850 8,203 -0.10(-2.53%)
Sep 03, 2024 3.925 3.999 3.900 3.950 1,676 +0.04(+1.02%)
Aug 30, 2024 4.000 4.000 3.910 3.910 3,074 -0.11(-2.74%)
Aug 29, 2024 4.010 4.020 3.920 4.020 2,350 -0.14(-3.37%)
Aug 28, 2024 4.050 4.160 4.050 4.160 915 +0.10(+2.47%)
Aug 27, 2024 4.360 4.383 4.060 4.060 2,140 -0.21(-4.92%)
Aug 26, 2024 4.700 4.920 4.050 4.270 32,858 -0.27(-5.95%)
Aug 23, 2024 3.880 5.940 3.880 4.540 45,398 +0.70(+18.23%)
Aug 22, 2024 3.920 4.630 3.820 3.840 22,440 -0.07(-1.79%)
Aug 20, 2024 3.910 33 +0.00(+0.00%)
Aug 19, 2024 3.910 3.910 3.910 3.910 422 -0.09(-2.25%)
Aug 16, 2024 4.000 4.000 4.000 4.000 469 +0.00(+0.00%)
Aug 15, 2024 4.000 4.000 4.000 4.000 1,296 +0.00(+0.00%)
Aug 14, 2024 4.000 4.000 3.990 4.000 801 +0.03(+0.75%)
Aug 13, 2024 3.970 3.970 3.970 3.970 1,005 +0.07(+1.79%)
Aug 12, 2024 3.900 3.900 3.900 3.900 437 -0.05(-1.27%)
Aug 09, 2024 3.960 3.963 3.950 3.950 1,368 -0.05(-1.25%)
Aug 06, 2024 4.000 31 +0.05(+1.27%)
Aug 05, 2024 3.950 3.950 3.950 3.950 615 -0.02(-0.63%)
Aug 02, 2024 3.975 3.975 3.975 3.975 214 +0.00(+0.00%)
Aug 01, 2024 4.000 4.000 3.975 3.975 748 -0.02(-0.62%)
Jul 31, 2024 3.940 4.000 3.940 4.000 3,738 +0.12(+3.09%)
Jul 30, 2024 3.820 3.940 3.820 3.880 563 +0.07(+1.84%)
Jul 29, 2024 3.810 3.810 3.810 3.810 1,287 -0.12(-3.18%)
Jul 26, 2024 3.935 3.935 3.935 3.935 582 -0.05(-1.38%)
Jul 25, 2024 3.930 3.990 3.930 3.990 1,477 +0.01(+0.25%)
Jul 24, 2024 3.980 3.980 3.980 3.980 309 +0.00(+0.00%)
Jul 23, 2024 3.947 3.980 3.947 3.980 397 +0.00(+0.00%)
Jul 22, 2024 3.990 3.990 3.980 3.980 260 -0.02(-0.50%)
Jul 19, 2024 4.000 4.000 4.000 4.000 600 +0.13(+3.36%)
Jul 18, 2024 3.819 3.910 3.819 3.870 5,214 +0.07(+1.93%)
Jul 17, 2024 3.797 3.797 3.797 3.797 2,731 -0.09(-2.40%)
Jul 16, 2024 3.770 3.890 3.770 3.890 457 -0.02(-0.51%)
Jul 15, 2024 3.920 3.920 3.815 3.910 1,643 +0.15(+3.99%)
Jul 12, 2024 3.760 3.760 3.760 3.760 334 -0.07(-1.83%)
Jul 11, 2024 3.830 3.830 3.830 3.830 616 +0.01(+0.26%)
Jul 10, 2024 3.840 3.899 3.700 3.820 4,088 +0.11(+2.90%)
Jul 09, 2024 3.870 3.870 3.712 3.712 1,631 -0.09(-2.31%)
Jul 05, 2024 3.800 8 -0.04(-0.91%)
Jul 03, 2024 3.888 3.888 3.835 3.835 1,248 -0.12(-2.91%)
Jul 02, 2024 3.950 3.950 3.914 3.950 1,036 +0.13(+3.40%)
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.