Advertisement
U.S. markets closed

Willamette Valley Vineyards, Inc. (WVVIP)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
4.2376+0.0376 (+0.90%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20244.23804.23804.23804.23804.2380400
Mar 27, 20244.21004.22004.21004.22004.2200400
Mar 26, 20244.20504.20504.20504.20504.2050-
Mar 25, 20244.14004.20504.14004.20504.20502,700
Mar 22, 20244.18504.24004.14004.14004.14002,400
Mar 21, 20244.28004.28004.28004.28004.2800-
Mar 20, 20244.13004.28004.13004.28004.28006,200
Mar 19, 20244.22004.22004.15004.17004.17002,300
Mar 18, 20244.23604.23604.23604.23604.2360-
Mar 15, 20244.19704.23604.19004.23604.2360700
Mar 14, 20244.17004.22104.17004.17804.17801,900
Mar 13, 20244.18904.23004.18904.23004.2300800
Mar 12, 20244.21004.23004.16004.23004.23002,800
Mar 11, 20244.25004.25004.22004.22204.22201,200
Mar 08, 20244.35004.35004.35004.35004.3500300
Mar 07, 20244.37504.37504.35004.35004.35007,100
Mar 06, 20244.23004.23004.23004.23004.2300300
Mar 05, 20244.24004.24004.24004.24004.2400200
Mar 04, 20244.40004.40004.24004.28804.28801,000
Mar 01, 20244.33704.40004.31704.31704.3170800
Feb 29, 20244.40004.40004.22704.22704.2270400
Feb 28, 20244.31004.31004.31004.31004.3100-
Feb 27, 20244.31004.31004.31004.31004.3100200
Feb 26, 20244.40004.40004.23404.38904.38902,300
Feb 23, 20244.39004.39004.29504.38004.38001,300
Feb 22, 20244.15004.36404.12004.35004.350028,300
Feb 21, 20244.23004.23004.15004.15004.15001,300
Feb 20, 20244.20004.20004.12004.13004.13001,100
Feb 16, 20244.10004.17004.10004.14004.14002,900
Feb 15, 20244.11604.14704.11604.14004.14001,900
Feb 14, 20244.10004.24004.10004.22404.22401,200
Feb 13, 20244.18004.25004.17004.25004.25003,200
Feb 12, 20244.25004.25104.20004.22004.22001,500
Feb 09, 20244.24104.24104.23304.23304.2330300
Feb 08, 20244.20004.22604.07004.22504.22504,100
Feb 07, 20244.30004.30004.25004.29004.29001,000
Feb 06, 20244.24904.24904.24904.24904.2490200
Feb 05, 20244.11004.21004.11004.21004.21001,200
Feb 02, 20244.21004.27304.21004.27304.2730600
Feb 01, 20244.21004.22304.17004.17004.17001,000
Jan 31, 20244.20004.20004.20004.20004.2000-
Jan 30, 20244.20004.20004.20004.20004.2000100
Jan 29, 20244.20004.25004.20004.25004.2500400
Jan 26, 20244.21004.23704.06004.20004.20002,100
Jan 25, 20244.35004.35004.15004.21604.21607,700
Jan 24, 20244.34904.37004.05004.34004.34008,800
Jan 23, 20244.43204.43204.43204.43204.4320200
Jan 22, 20244.59004.59004.43104.43104.4310300
Jan 19, 20244.43004.43004.30004.30004.30003,700
Jan 18, 20244.42004.42004.42004.42004.4200700
Jan 17, 20244.42004.42004.42004.42004.4200100
Jan 16, 20244.43004.51004.43004.51004.5100800
Jan 12, 20244.44604.44604.44004.44004.44001,000
Jan 11, 20244.53104.53104.43004.46004.46002,100
Jan 10, 20244.57004.57004.54004.54004.5400200
Jan 09, 20244.45504.70004.45504.70004.70001,900
Jan 08, 20244.65004.73004.65004.73004.7300700
Jan 05, 20244.50004.50004.49004.50004.50001,600
Jan 04, 20244.43004.59004.43004.50004.50001,000
Jan 03, 20244.46004.68004.42004.68004.6800900
Jan 02, 20244.42004.75004.41004.52004.52006,300
Dec 29, 20234.47004.47004.41004.44004.44002,500
Dec 28, 20234.50004.51004.47004.51004.51001,800
Dec 27, 20234.51004.51004.49004.49004.49003,200
Dec 26, 20234.61004.61004.41004.42504.4250700
Dec 22, 20234.70004.70004.40004.61004.61003,200
Dec 21, 20234.57504.61004.55004.61004.61002,100
Dec 20, 20234.55404.61004.55404.58004.58001,200
Dec 19, 20234.61004.61004.60004.61004.61003,400
Dec 18, 20234.70004.70004.56004.60804.60803,300
Dec 15, 20234.70004.70004.63504.70004.70002,300
Dec 14, 20234.50004.70004.50004.60004.60003,300
Dec 13, 20234.50004.50004.42504.50004.50004,200
Dec 12, 20234.41004.50004.41004.50004.5000400
Dec 11, 20234.44504.49004.43904.49004.49001,300
Dec 08, 20234.41004.50004.36004.50004.50002,200
Dec 07, 20234.50004.50004.07004.48004.480016,400
Dec 06, 20234.66004.66004.46004.52004.52001,300
Dec 06, 20230.22 Dividend
Dec 05, 20234.55004.65004.55004.56704.34704,600
Dec 04, 20234.42004.49704.40004.49704.28047,200
Dec 01, 20234.39504.42004.39504.42004.20712,700
Nov 30, 20234.31004.40004.31004.39004.17851,300
Nov 29, 20234.38004.40004.38004.40004.18803,600
Nov 28, 20234.40004.40004.38004.40004.18801,100
Nov 27, 20234.38004.42004.36704.36704.15662,700
Nov 24, 20234.38004.38004.38004.38004.1690-
Nov 22, 20234.38004.38004.38004.38004.1690400
Nov 21, 20234.36004.36004.36004.36004.1500-
Nov 20, 20234.36004.36004.36004.36004.1500300
Nov 17, 20234.42004.42004.42004.42004.2071-
Nov 16, 20234.42004.42004.42004.42004.2071200
Nov 15, 20234.42004.42004.35004.35004.1405300
Nov 14, 20234.41004.41004.41004.41004.1976200
Nov 13, 20234.28004.42004.28004.42004.20712,200
Nov 10, 20234.37004.37004.34004.34004.1309300
Nov 09, 20234.42004.42004.42004.42004.2071300
Nov 08, 20234.34004.34004.34004.34004.1309300
Nov 07, 20234.42004.42004.41004.41004.1976400
Nov 06, 20234.41004.41004.41004.41004.1976500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...