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 )

3.330 +0.030 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 3.300 3.330 3.280 3.330 3,633 +0.03(+0.91%)
Dec 19, 2024 3.278 3.300 3.278 3.300 1,647 +0.02(+0.61%)
Dec 18, 2024 3.280 3.330 3.260 3.280 2,505 -0.06(-1.79%)
Dec 17, 2024 3.230 3.340 3.230 3.340 7,243 +0.11(+3.41%)
Dec 16, 2024 3.300 3.300 3.170 3.230 7,626 -0.06(-1.86%)
Dec 13, 2024 3.275 3.291 3.275 3.291 1,079 +0.01(+0.18%)
Dec 12, 2024 3.237 3.285 3.237 3.285 2,935 +0.04(+1.08%)
Dec 11, 2024 3.230 3.330 3.230 3.250 5,957 +0.00(+0.00%)
Dec 10, 2024 3.250 3.329 3.250 3.250 3,077 -0.01(-0.31%)
Dec 09, 2024 3.320 3.320 3.240 3.260 5,578 +0.02(+0.65%)
Dec 06, 2024 3.300 3.300 3.175 3.239 4,646 -0.07(-2.15%)
Dec 05, 2024 3.300 3.330 3.300 3.310 1,130 -0.00(-0.15%)
Dec 04, 2024 3.330 3.330 3.300 3.315 8,593 +0.01(+0.30%)
Dec 03, 2024 3.310 3.320 3.270 3.305 4,153 -0.00(-0.15%)
Dec 02, 2024 3.390 3.390 3.310 3.310 3,144 -0.06(-1.71%)
Nov 29, 2024 3.380 3.380 3.368 3.368 895 +0.02(+0.53%)
Nov 27, 2024 3.384 3.384 3.320 3.350 9,077 -0.00(-0.13%)
Nov 26, 2024 3.320 3.380 3.310 3.354 1,558 +0.04(+1.34%)
Nov 25, 2024 3.290 3.367 3.290 3.310 3,791 +0.00(+0.00%)
Nov 22, 2024 3.295 3.310 3.295 3.310 2,405 -0.05(-1.61%)
Nov 21, 2024 3.315 3.364 3.260 3.364 944 +0.10(+3.19%)
Nov 20, 2024 3.400 3.400 3.255 3.260 16,359 -0.01(-0.31%)
Nov 19, 2024 3.330 3.383 3.260 3.270 10,446 -0.07(-2.10%)
Nov 18, 2024 3.320 3.410 3.320 3.340 4,445 +0.01(+0.30%)
Nov 15, 2024 3.350 3.351 3.320 3.330 2,080 -0.03(-0.89%)
Nov 14, 2024 3.360 3.370 3.320 3.360 3,271 -0.01(-0.41%)
Nov 13, 2024 3.360 3.374 3.320 3.374 3,222 +0.00(+0.11%)
Nov 12, 2024 3.340 3.375 3.330 3.370 4,793 +0.03(+0.90%)
Nov 11, 2024 3.350 3.458 3.340 3.340 17,275 +0.02(+0.60%)
Nov 08, 2024 3.320 3.520 3.320 3.320 4,121 -0.04(-1.19%)
Nov 07, 2024 3.510 3.510 3.340 3.360 1,824 -0.01(-0.44%)
Nov 06, 2024 3.400 3.400 3.320 3.375 12,116 -0.04(-1.03%)
Nov 05, 2024 3.490 3.610 3.410 3.410 6,218 +0.01(+0.29%)
Nov 04, 2024 3.410 3.590 3.400 3.400 11,146 -0.05(-1.45%)
Nov 01, 2024 3.630 3.636 3.360 3.450 24,890 -0.03(-0.86%)
Oct 31, 2024 3.590 3.590 3.401 3.480 2,960 -0.04(-1.14%)
Oct 30, 2024 3.425 3.590 3.350 3.520 16,550 +0.03(+0.86%)
Oct 29, 2024 3.360 3.490 3.360 3.490 1,106 +0.14(+4.18%)
Oct 28, 2024 3.470 3.470 3.350 3.350 6,256 -0.11(-3.08%)
Oct 25, 2024 3.487 3.487 3.350 3.457 2,149 +0.11(+3.19%)
Oct 24, 2024 3.350 3.440 3.350 3.350 1,622 -0.07(-2.05%)
Oct 23, 2024 3.480 3.490 3.420 3.420 1,422 -0.01(-0.29%)
Oct 22, 2024 3.550 3.593 3.420 3.430 6,077 -0.03(-0.87%)
Oct 21, 2024 3.500 3.560 3.460 3.460 4,967 -0.08(-2.19%)
Oct 18, 2024 3.538 3.538 3.538 3.538 298 -0.01(-0.35%)
Oct 17, 2024 3.560 3.560 3.510 3.550 8,827 -0.05(-1.39%)
Oct 16, 2024 3.500 3.600 3.500 3.600 2,643 +0.02(+0.56%)
Oct 15, 2024 3.650 3.650 3.580 3.580 766 +0.02(+0.56%)
Oct 14, 2024 3.520 3.660 3.520 3.560 11,379 -0.08(-2.20%)
Oct 10, 2024 3.640 157 +0.06(+1.53%)
Oct 09, 2024 3.400 3.585 3.356 3.585 24,125 +0.12(+3.61%)
Oct 08, 2024 3.567 3.574 3.350 3.460 13,258 -0.11(-3.08%)
Oct 07, 2024 3.420 3.570 3.352 3.570 17,267 +0.18(+5.31%)
Oct 04, 2024 3.430 3.430 3.390 3.390 866 -0.05(-1.45%)
Oct 03, 2024 3.440 3.440 3.440 3.440 354 -0.03(-0.77%)
Oct 02, 2024 3.310 3.484 3.306 3.467 7,974 +0.09(+2.59%)
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 and Conditions.