Advertisement
U.S. markets close in 4 hours 2 minutes

Willamette Valley Vineyards, Inc. (WVVI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
5.00-0.17 (-3.24%)
As of 11:40AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20245.065.065.005.005.00337
Mar 27, 20245.095.244.965.245.247,600
Mar 26, 20245.055.085.035.055.053,100
Mar 25, 20245.175.235.055.055.052,200
Mar 22, 20245.005.164.995.165.1615,800
Mar 21, 20245.145.195.035.135.132,300
Mar 20, 20245.145.245.025.145.143,700
Mar 19, 20245.145.245.035.035.031,500
Mar 18, 20245.145.205.015.015.017,000
Mar 15, 20245.155.165.015.015.019,300
Mar 14, 20245.025.155.025.145.142,800
Mar 13, 20245.015.195.015.015.014,000
Mar 12, 20245.065.065.015.015.011,400
Mar 11, 20245.015.255.015.105.102,900
Mar 08, 20245.095.095.065.065.061,900
Mar 07, 20244.915.094.915.095.096,500
Mar 06, 20245.265.264.634.944.9423,600
Mar 05, 20245.195.265.195.265.26700
Mar 04, 20245.185.185.105.175.171,000
Mar 01, 20245.285.285.255.255.251,800
Feb 29, 20245.175.255.175.255.25900
Feb 28, 20245.205.205.185.185.18900
Feb 27, 20245.195.205.195.195.191,000
Feb 26, 20245.205.205.195.195.191,700
Feb 23, 20245.205.205.195.195.193,400
Feb 22, 20245.235.235.195.205.204,600
Feb 21, 20245.225.235.225.235.232,700
Feb 20, 20245.215.215.205.205.20900
Feb 16, 20245.195.215.195.205.201,800
Feb 15, 20245.185.215.155.195.193,100
Feb 14, 20245.105.215.105.215.212,300
Feb 13, 20245.185.185.185.185.18500
Feb 12, 20245.155.215.105.115.112,200
Feb 09, 20245.065.115.065.115.111,500
Feb 08, 20245.095.205.075.205.202,600
Feb 07, 20245.215.215.055.075.073,100
Feb 06, 20245.155.155.155.155.15700
Feb 05, 20245.215.215.115.115.11900
Feb 02, 20245.165.215.155.215.21600
Feb 01, 20245.205.205.205.205.20600
Jan 31, 20245.205.215.115.115.114,900
Jan 30, 20245.155.195.155.175.17800
Jan 29, 20245.155.185.145.185.182,100
Jan 26, 20245.105.195.105.175.171,200
Jan 25, 20245.175.175.175.175.17400
Jan 24, 20245.165.205.105.205.204,000
Jan 23, 20245.125.215.115.115.11900
Jan 22, 20245.345.345.125.175.172,500
Jan 19, 20245.115.115.115.115.11600
Jan 18, 20245.205.205.165.165.161,000
Jan 17, 20245.255.255.235.255.251,100
Jan 16, 20245.305.305.305.305.30600
Jan 12, 20245.275.365.275.365.363,300
Jan 11, 20245.255.305.255.305.30600
Jan 10, 20245.345.405.335.355.356,200
Jan 09, 20245.395.395.325.355.353,800
Jan 08, 20245.395.405.355.405.401,100
Jan 05, 20245.305.395.305.375.372,500
Jan 04, 20245.325.355.305.305.302,700
Jan 03, 20245.305.395.305.395.391,400
Jan 02, 20245.315.395.305.355.352,800
Dec 29, 20235.355.385.335.365.362,800
Dec 28, 20235.205.385.205.335.336,000
Dec 27, 20235.155.305.155.255.252,400
Dec 26, 20235.215.265.215.265.263,000
Dec 22, 20235.125.365.105.345.347,900
Dec 21, 20235.055.055.005.045.049,600
Dec 20, 20235.105.155.025.045.0412,100
Dec 19, 20235.165.185.135.145.149,600
Dec 18, 20235.155.245.135.135.137,100
Dec 15, 20235.175.305.155.155.153,300
Dec 14, 20235.135.205.135.185.185,400
Dec 13, 20235.225.225.145.145.141,000
Dec 12, 20235.155.155.145.145.143,900
Dec 11, 20235.175.345.155.155.15900
Dec 08, 20235.145.235.145.235.231,200
Dec 07, 20235.225.235.145.155.157,700
Dec 06, 20235.255.395.245.395.391,900
Dec 05, 20235.285.285.235.235.233,100
Dec 04, 20235.285.285.245.285.282,500
Dec 01, 20235.235.235.235.235.23800
Nov 30, 20235.205.445.205.255.251,400
Nov 29, 20235.195.255.145.145.142,900
Nov 28, 20235.215.225.215.225.221,300
Nov 27, 20235.135.375.135.215.212,300
Nov 24, 20235.395.395.395.395.39900
Nov 22, 20235.465.465.395.395.391,000
Nov 21, 20235.455.455.255.455.455,800
Nov 20, 20235.255.475.255.265.263,100
Nov 17, 20235.285.505.255.365.362,100
Nov 16, 20235.285.525.265.365.368,200
Nov 15, 20235.305.755.255.295.298,900
Nov 14, 20235.255.345.175.175.173,700
Nov 13, 20235.255.375.255.315.313,300
Nov 10, 20235.405.405.405.405.401,600
Nov 09, 20235.645.645.625.625.621,700
Nov 08, 20235.555.555.525.555.551,900
Nov 07, 20235.735.755.575.595.59900
Nov 06, 20235.615.715.615.615.611,000
Nov 03, 20235.545.655.425.425.421,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...