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

Willamette Valley Vineyards IN (NQ: WVVIP )

4.540 +0.700 (+18.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
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%)
Jul 01, 2024 3.800 3.820 3.800 3.820 1,352 +0.02(+0.53%)
Jun 28, 2024 3.900 3.900 3.800 3.800 2,491 +0.00(+0.00%)
Jun 27, 2024 3.900 3.900 3.800 3.800 401 -0.13(-3.30%)
Jun 26, 2024 3.950 3.960 3.930 3.930 1,733 -0.02(-0.51%)
Jun 25, 2024 3.950 4.000 3.950 3.950 750 +0.00(+0.00%)
Jun 24, 2024 4.000 4.000 3.950 3.950 396 -0.05(-1.25%)
Jun 21, 2024 3.970 4.000 3.970 4.000 910 +0.05(+1.27%)
Jun 20, 2024 3.870 3.950 3.870 3.950 890 +0.08(+2.12%)
Jun 18, 2024 3.880 3.915 3.790 3.868 4,102 +0.04(+0.99%)
Jun 17, 2024 3.710 3.830 3.710 3.830 2,501 -0.15(-3.77%)
Jun 14, 2024 3.730 4.000 3.729 3.980 6,798 +0.01(+0.31%)
Jun 13, 2024 3.750 3.968 3.750 3.968 4,368 +0.22(+5.80%)
Jun 12, 2024 3.790 3.790 3.750 3.750 1,194 -0.13(-3.35%)
Jun 11, 2024 3.880 3.880 3.870 3.880 751 +0.14(+3.74%)
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%)
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.