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

Willamette Valley Vineyards, Inc. - Common Stock (NQ:WVVI)

5.720 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 8, 2025 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 08, 2025 5.760 5.800 5.670 5.720 6,885 +0.01(+0.18%)
May 07, 2025 5.990 6.068 5.417 5.710 20,180 -0.31(-5.15%)
May 06, 2025 6.040 6.045 6.020 6.020 1,005 +0.02(+0.33%)
May 05, 2025 6.000 6.090 6.000 6.000 1,089 -0.01(-0.11%)
May 02, 2025 6.045 6.050 6.000 6.007 2,223 +0.01(+0.13%)
May 01, 2025 6.050 6.086 5.999 5.999 1,762 -0.07(-1.17%)
Apr 30, 2025 6.170 6.170 6.000 6.070 4,867 -0.03(-0.49%)
Apr 29, 2025 6.040 6.140 5.989 6.100 11,112 +0.08(+1.37%)
Apr 28, 2025 6.030 6.030 6.000 6.017 2,006 -0.02(-0.38%)
Apr 25, 2025 5.970 6.040 5.970 6.040 6,506 +0.06(+1.00%)
Apr 24, 2025 6.035 6.035 5.980 5.980 3,115 -0.05(-0.83%)
Apr 23, 2025 6.035 6.035 5.987 6.030 1,840 -0.00(-0.00%)
Apr 22, 2025 6.000 6.040 5.990 6.030 18,207 +0.00(+0.00%)
Apr 21, 2025 6.050 6.150 6.000 6.030 1,675 -0.06(-0.99%)
Apr 17, 2025 6.099 6.099 6.090 6.090 488 -0.16(-2.62%)
Apr 16, 2025 5.990 6.254 5.990 6.254 2,360 +0.29(+4.93%)
Apr 15, 2025 5.895 5.970 5.587 5.960 7,706 -0.02(-0.33%)
Apr 14, 2025 5.980 5.980 5.980 5.980 535 +0.03(+0.50%)
Apr 11, 2025 5.904 5.999 5.843 5.950 1,552 +0.10(+1.71%)
Apr 10, 2025 5.900 5.910 5.825 5.850 2,505 -0.05(-0.85%)
Apr 09, 2025 5.810 5.957 5.810 5.900 1,192 -0.01(-0.14%)
Apr 08, 2025 5.830 5.950 5.830 5.909 3,969 -0.04(-0.70%)
Apr 07, 2025 5.830 6.015 5.650 5.950 7,023 -0.10(-1.65%)
Apr 04, 2025 6.000 6.144 5.950 6.050 9,892 +0.00(+0.00%)
Apr 03, 2025 6.000 6.130 5.970 6.050 4,041 +0.13(+2.20%)
Apr 02, 2025 6.050 6.090 5.910 5.920 1,792 -0.13(-2.15%)
Apr 01, 2025 6.055 6.190 6.000 6.050 1,926 +0.11(+1.85%)
Mar 31, 2025 5.750 6.040 5.750 5.940 4,362 -0.11(-1.82%)
Mar 28, 2025 5.950 6.050 5.790 6.050 2,538 -0.01(-0.16%)
Mar 27, 2025 5.940 6.110 5.940 6.060 1,379 +0.04(+0.73%)
Mar 26, 2025 6.190 6.190 6.016 6.016 3,786 +0.01(+0.10%)
Mar 25, 2025 5.935 6.180 5.935 6.010 7,688 +0.05(+0.83%)
Mar 24, 2025 6.100 6.100 5.873 5.961 3,298 -0.10(-1.64%)
Mar 21, 2025 5.860 6.142 5.860 6.060 11,772 +0.01(+0.17%)
Mar 20, 2025 5.850 6.136 5.850 6.050 10,568 +0.12(+2.02%)
Mar 19, 2025 5.923 5.955 5.800 5.930 8,551 +0.01(+0.17%)
Mar 18, 2025 5.950 5.987 5.611 5.920 10,801 -0.17(-2.71%)
Mar 17, 2025 6.110 6.200 6.030 6.085 14,106 -0.05(-0.85%)
Mar 14, 2025 6.280 6.280 5.974 6.137 10,703 -0.03(-0.54%)
Mar 13, 2025 6.020 6.190 6.010 6.170 6,015 +0.27(+4.58%)
Mar 12, 2025 5.930 6.130 5.900 5.900 2,694 -0.14(-2.32%)
Mar 11, 2025 5.700 6.100 5.700 6.040 10,217 +0.18(+3.07%)
Mar 10, 2025 6.000 6.250 5.850 5.860 15,263 -0.19(-3.14%)
Mar 07, 2025 5.840 6.190 5.836 6.050 9,093 -0.10(-1.63%)
Mar 06, 2025 6.080 6.150 5.750 6.150 15,119 +0.25(+4.24%)
Mar 05, 2025 6.050 6.050 5.800 5.900 8,949 -0.11(-1.76%)
Mar 04, 2025 6.110 6.170 5.836 6.006 1,944 +0.03(+0.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.