$8.32 +0.06 (%) Willamette Valley Vineyards Inc - NASDAQ

Jul. 29, 2016 | 12:02 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WVVI historical data

Date Open High Low Close Volume
7/28/20168.238.348.118.265,761
7/27/20168.258.448.218.253,973
7/26/20168.248.288.118.1910,487
7/25/20168.278.278.068.234,732
7/22/20168.258.358.208.207,453
7/21/20168.148.278.138.226,007
7/20/20168.138.168.118.112,445
7/19/20168.148.168.068.103,439
7/18/20168.208.208.058.105,352
7/15/20168.128.358.008.1710,832
7/14/20168.488.488.228.284,332
7/13/20168.208.448.008.4413,838
7/12/20168.188.308.048.237,458
7/11/20168.408.408.308.306,100
7/8/20168.438.758.268.456,768
7/7/20168.248.548.248.546,391
7/6/20168.088.547.908.3111,273
7/5/20168.548.547.888.0036,503
7/1/20168.468.678.418.412,366
6/30/20168.578.718.398.397,324
6/29/20168.228.398.028.308,898
6/28/20168.288.398.048.389,205
6/27/20168.188.237.408.158,688
6/24/20168.558.628.258.2527,276
6/23/20168.548.808.308.3322,857
6/22/20168.369.008.368.5328,880
6/21/20168.138.458.048.3217,324
6/20/20167.948.187.948.078,606
6/17/20167.868.037.838.0336,738
6/16/20167.897.907.897.903,359
6/15/20167.757.887.757.881,401
6/14/20167.837.907.837.836,744
6/13/20167.817.907.737.756,696
6/10/20167.697.807.667.802,712
6/9/20167.727.807.707.736,553
6/8/20167.677.907.677.836,097
6/7/20167.817.907.807.843,074
6/6/20167.768.007.707.7811,277
6/3/20167.487.737.487.708,390
6/2/20167.347.587.347.407,431
6/1/20167.397.407.337.404,623
5/31/20167.397.397.307.381,791
5/27/20167.267.407.227.3910,793
5/26/20167.197.227.157.192,265
5/25/20167.217.277.167.222,058
5/24/20167.277.277.247.266,323
5/23/20167.257.297.247.2612,384
5/20/20167.207.257.207.237,609
5/19/20167.247.257.217.246,582
5/18/20167.207.247.207.201,424
5/17/20167.177.197.157.151,629
5/16/20167.207.207.197.19475
5/13/20167.237.257.117.1516,393
5/12/20167.237.257.127.125,075
5/11/20167.117.147.117.141,381
5/10/20167.247.247.207.20220
5/9/20167.137.207.127.121,595
5/6/20167.167.227.167.162,356
5/5/20167.157.207.157.201,233
5/4/20167.087.197.057.147,683
5/3/20167.017.107.017.04742
5/2/20167.027.187.007.031,971
4/29/20167.177.207.007.063,695
4/28/20167.207.207.127.121,100
4/27/20167.037.147.027.071,503
4/26/20167.087.137.047.104,830
4/25/20166.977.126.977.086,933
4/22/20167.157.156.967.055,827
4/21/20167.227.227.137.154,063
4/20/20167.197.247.147.233,217
4/19/20167.157.177.097.153,931
4/18/20167.007.146.967.082,188
4/15/20167.007.006.966.97875
4/14/20167.007.006.957.00861
4/13/20167.007.006.947.001,945
4/12/20167.007.006.977.00472
4/11/20167.007.006.966.993,695
4/8/20166.966.986.936.982,299
4/7/20166.947.006.946.986,849
4/6/20167.007.006.956.965,562
4/5/20166.986.986.916.969,896
4/4/20166.997.006.987.005,627
4/1/20166.907.016.906.914,666
3/31/20167.007.006.926.926,710
3/30/20167.047.046.976.972,939
3/29/20166.986.986.936.936,902
3/28/20166.956.976.916.97932
3/24/20166.986.986.976.974,408
3/23/20166.946.946.946.94737
3/22/20166.946.956.946.955,095
3/21/20166.967.046.936.931,078
3/18/20167.027.037.007.007,116
3/17/20166.997.046.907.042,962
3/16/20166.956.996.946.981,380
3/15/20166.857.006.856.965,348
3/14/20166.846.946.846.916,926
3/11/20166.917.006.886.909,274
3/10/20166.946.956.886.945,759
3/9/20166.886.986.876.982,454
3/8/20166.996.996.836.863,185
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center