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

Willamette Valley Vineyards IN (NQ: WVVIP )

3.620 -0.130 (-3.47%)
Streaming Delayed Price Updated: 3:47 PM EST, Nov 26, 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 (%)
Nov 26, 2024 3.680 3.680 3.580 3.620 6,458 -0.13(-3.47%)
Nov 25, 2024 3.680 3.750 3.610 3.750 1,032 +0.00(+0.00%)
Nov 22, 2024 3.724 3.750 3.628 3.750 1,762 +0.09(+2.46%)
Nov 20, 2024 3.660 50 -0.10(-2.77%)
Nov 19, 2024 3.850 3.850 3.708 3.764 2,999 +0.05(+1.46%)
Nov 18, 2024 3.890 3.890 3.550 3.710 7,690 +0.00(+0.00%)
Nov 15, 2024 3.570 3.809 3.570 3.710 3,586 -0.04(-1.07%)
Nov 14, 2024 3.550 3.850 3.520 3.750 10,480 -0.08(-2.09%)
Nov 13, 2024 3.950 3.950 3.690 3.830 3,850 +0.12(+3.23%)
Nov 12, 2024 3.550 3.809 3.510 3.710 1,202 -0.03(-0.80%)
Nov 11, 2024 3.750 3.750 3.550 3.740 7,478 -0.01(-0.27%)
Nov 08, 2024 3.943 3.943 3.600 3.750 2,831 +0.20(+5.63%)
Nov 07, 2024 3.986 3.986 3.550 3.550 3,083 +0.05(+1.43%)
Nov 05, 2024 3.500 185 -0.05(-1.41%)
Nov 04, 2024 3.690 3.690 3.550 3.550 2,189 +0.00(+0.00%)
Oct 31, 2024 3.550 270 -0.27(-7.07%)
Oct 30, 2024 3.820 3.820 3.820 3.820 224 +0.02(+0.66%)
Oct 29, 2024 3.999 3.999 3.795 3.795 1,112 +0.23(+6.30%)
Oct 25, 2024 3.570 29 -0.17(-4.55%)
Oct 24, 2024 3.629 3.760 3.629 3.740 1,832 -0.03(-0.80%)
Oct 23, 2024 3.470 3.800 3.470 3.770 5,470 +0.20(+5.61%)
Oct 22, 2024 3.770 3.770 3.250 3.570 11,702 -0.08(-2.19%)
Oct 21, 2024 3.650 3.650 3.650 3.650 130 -0.13(-3.44%)
Oct 18, 2024 3.851 3.851 3.500 3.780 2,596 +0.20(+5.52%)
Oct 17, 2024 3.582 3.582 3.582 3.582 471 -0.14(-3.83%)
Oct 16, 2024 3.718 3.740 3.500 3.725 1,386 +0.20(+5.76%)
Oct 15, 2024 3.970 3.990 3.380 3.522 18,775 -0.44(-11.06%)
Oct 14, 2024 3.990 3.990 3.803 3.960 1,850 -0.01(-0.27%)
Oct 11, 2024 3.990 3.990 3.970 3.971 2,104 +0.01(+0.37%)
Oct 10, 2024 3.958 3.958 3.956 3.956 391 -0.01(-0.34%)
Oct 09, 2024 3.969 3.990 3.950 3.970 1,712 +0.05(+1.27%)
Oct 08, 2024 3.900 3.920 3.900 3.920 708 +0.04(+1.03%)
Oct 07, 2024 3.970 3.970 3.860 3.880 902 -0.05(-1.27%)
Oct 04, 2024 3.930 3.930 3.930 3.930 106 +0.06(+1.68%)
Oct 01, 2024 3.865 25 +0.12(+3.07%)
Sep 30, 2024 3.810 3.810 3.750 3.750 950 -0.17(-4.34%)
Sep 27, 2024 3.920 3.920 3.920 3.920 335 +0.03(+0.77%)
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%)
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.