Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.225 +0.186 (+3.07%)
Streaming Delayed Price Updated: 3:49 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 5.700 6.225 5.700 6.225 7,809 +0.19(+3.07%)
Feb 13, 2025 5.920 6.075 5.804 6.039 4,877 +0.08(+1.33%)
Feb 12, 2025 6.010 6.125 5.620 5.960 11,833 -0.04(-0.67%)
Feb 11, 2025 6.290 6.300 6.000 6.000 4,420 -0.17(-2.76%)
Feb 10, 2025 6.310 6.330 6.030 6.170 4,147 +0.05(+0.77%)
Feb 07, 2025 5.960 6.230 5.460 6.123 10,363 +0.12(+2.04%)
Feb 06, 2025 6.100 6.200 5.950 6.000 33,002 -0.15(-2.44%)
Feb 05, 2025 5.860 6.190 5.860 6.150 4,827 +0.23(+3.81%)
Feb 04, 2025 5.725 6.000 5.500 5.924 13,807 +0.08(+1.44%)
Feb 03, 2025 5.700 5.860 5.551 5.840 12,611 +0.04(+0.69%)
Jan 31, 2025 5.830 5.930 5.750 5.800 5,218 +0.05(+0.87%)
Jan 30, 2025 5.550 5.810 5.413 5.750 16,528 +0.02(+0.35%)
Jan 29, 2025 5.480 5.740 5.410 5.730 2,670 +0.15(+2.69%)
Jan 28, 2025 5.600 5.747 5.580 5.580 2,118 -0.01(-0.18%)
Jan 27, 2025 5.400 5.649 5.400 5.590 12,122 +0.41(+7.92%)
Jan 24, 2025 5.360 5.500 5.170 5.180 18,470 +0.16(+3.19%)
Jan 23, 2025 5.660 5.660 5.020 5.020 25,593 -0.53(-9.55%)
Jan 22, 2025 5.430 5.730 5.320 5.550 26,218 +0.10(+1.83%)
Jan 21, 2025 4.630 5.450 4.630 5.450 18,741 +0.75(+15.96%)
Jan 17, 2025 4.600 4.925 4.600 4.700 16,564 -0.03(-0.67%)
Jan 16, 2025 4.502 4.732 4.455 4.732 12,412 +0.37(+8.53%)
Jan 15, 2025 4.450 4.487 4.043 4.360 6,940 -0.11(-2.47%)
Jan 14, 2025 3.990 5.010 3.990 4.470 34,950 +0.71(+18.89%)
Jan 13, 2025 3.770 3.990 3.760 3.760 19,458 +0.05(+1.35%)
Jan 10, 2025 3.400 3.710 3.400 3.710 13,074 +0.21(+6.00%)
Jan 07, 2025 3.500 191 +0.05(+1.45%)
Jan 06, 2025 3.590 3.590 3.286 3.450 9,313 +0.08(+2.37%)
Jan 03, 2025 3.410 3.565 3.310 3.370 4,825 -0.04(-1.04%)
Jan 02, 2025 3.450 3.450 3.389 3.405 1,720 +0.06(+1.66%)
Dec 31, 2024 3.350 0 -0.05(-1.47%)
Dec 30, 2024 3.470 3.470 3.400 3.400 5,233 -0.06(-1.88%)
Dec 27, 2024 3.370 3.465 3.370 3.465 1,895 +0.02(+0.73%)
Dec 26, 2024 3.364 3.480 3.316 3.440 15,923 +0.00(+0.00%)
Dec 24, 2024 3.500 3.500 3.352 3.440 5,701 +0.14(+4.24%)
Dec 23, 2024 3.280 3.310 3.201 3.300 10,455 -0.03(-0.90%)
Dec 20, 2024 3.300 3.330 3.280 3.330 3,635 +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%)
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.