Skip to main content

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

5.470 -0.080 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 5.390 5.890 5.390 5.470 35,051 -0.08(-1.44%)
Jun 30, 2025 5.300 5.650 5.150 5.550 36,086 +0.17(+3.16%)
Jun 27, 2025 5.250 5.380 5.050 5.380 16,250 +0.38(+7.60%)
Jun 26, 2025 5.000 5.150 5.000 5.000 3,192 +0.15(+3.09%)
Jun 25, 2025 4.500 5.070 4.500 4.850 10,787 -0.07(-1.42%)
Jun 24, 2025 5.530 6.050 4.900 4.920 168,388 -0.58(-10.55%)
Jun 23, 2025 5.530 5.800 5.110 5.500 7,426 -0.01(-0.18%)
Jun 20, 2025 5.820 7.180 5.000 5.510 153,568 -0.23(-4.06%)
Jun 18, 2025 5.510 5.850 5.510 5.743 2,588 +0.14(+2.55%)
Jun 17, 2025 5.730 5.730 5.510 5.600 4,587 -0.08(-1.41%)
Jun 16, 2025 5.680 5.825 5.670 5.680 3,176 -0.07(-1.22%)
Jun 13, 2025 5.770 5.770 5.750 5.750 4,386 -0.04(-0.61%)
Jun 12, 2025 5.660 5.880 5.660 5.785 4,827 +0.04(+0.61%)
Jun 11, 2025 5.750 5.910 5.750 5.750 4,425 -0.18(-3.04%)
Jun 10, 2025 5.850 5.930 5.780 5.930 9,256 -0.04(-0.67%)
Jun 09, 2025 5.810 5.970 5.810 5.970 6,307 +0.12(+2.05%)
Jun 06, 2025 5.870 5.950 5.800 5.850 3,036 +0.02(+0.34%)
Jun 05, 2025 5.960 5.980 5.780 5.830 15,516 -0.07(-1.17%)
Jun 04, 2025 5.960 5.980 5.840 5.899 3,938 -0.07(-1.25%)
Jun 03, 2025 5.990 5.990 5.850 5.974 5,104 +0.08(+1.43%)
Jun 02, 2025 5.930 5.934 5.865 5.890 9,486 +0.02(+0.35%)
May 30, 2025 5.930 5.930 5.812 5.870 3,097 -0.06(-1.02%)
May 29, 2025 5.890 5.960 5.890 5.930 4,328 +0.04(+0.59%)
May 28, 2025 5.843 5.910 5.843 5.895 960 +0.02(+0.43%)
May 27, 2025 5.950 6.000 5.840 5.870 2,847 +0.04(+0.69%)
May 23, 2025 5.890 5.900 5.800 5.830 1,698 +0.00(+0.00%)
May 22, 2025 5.880 5.950 5.830 5.830 1,946 +0.00(+0.00%)
May 21, 2025 5.798 5.841 5.780 5.830 3,242 -0.03(-0.54%)
May 20, 2025 5.960 6.030 5.862 5.862 4,394 -0.08(-1.32%)
May 19, 2025 5.890 5.950 5.782 5.940 4,343 +0.14(+2.41%)
May 16, 2025 5.950 5.999 5.780 5.800 5,113 -0.06(-0.94%)
May 15, 2025 5.750 5.878 5.720 5.855 2,507 +0.12(+2.00%)
May 14, 2025 6.000 6.000 5.740 5.740 9,088 -0.17(-2.88%)
May 13, 2025 6.080 6.080 5.710 5.910 13,822 -0.06(-1.09%)
May 12, 2025 6.090 6.090 5.900 5.975 4,586 +0.17(+3.02%)
May 09, 2025 5.730 5.850 5.730 5.800 2,615 +0.08(+1.40%)
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%)
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.