$6.91 -0.08 (%) Willamette Valley Vineyards Inc - NASDAQ

Jul. 2, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WVVI historical data

Date Open High Low Close Volume
7/2/20156.906.996.826.912,768
7/1/20156.956.996.776.991,274
6/30/20156.806.966.806.921,293
6/29/20156.976.986.806.832,371
6/26/20156.997.006.957.0011,550
6/25/20156.946.986.946.98581
6/24/20156.816.976.816.97948
6/23/20156.566.896.566.812,546
6/22/20156.897.006.636.6428,064
6/19/20156.916.916.886.901,281
6/18/20156.956.956.906.934,429
6/17/20156.816.946.816.874,530
6/16/20156.746.836.746.801,211
6/15/20156.826.836.806.802,915
6/12/20156.846.846.756.79435
6/11/20156.846.846.716.821,543
6/10/20156.806.856.806.80918
6/9/20156.786.806.766.804,611
6/8/20156.756.806.756.801,825
6/5/20156.806.806.556.805,135
6/4/20156.806.826.716.787,149
6/3/20156.786.836.786.801,051
6/2/20156.786.826.616.8110,803
6/1/20156.906.906.656.7221,440
5/29/20156.816.906.816.842,141
5/28/20156.896.946.766.924,256
5/27/20156.786.896.686.849,742
5/26/20156.906.906.606.708,523
5/22/20156.866.946.756.891,948
5/21/20156.856.896.756.841,584
5/20/20156.856.966.756.863,385
5/19/20156.796.876.676.757,290
5/18/20157.157.156.706.7125,469
5/15/20157.167.206.636.9926,988
5/14/20157.207.207.007.0620,181
5/13/20157.237.236.857.1334,126
5/12/20156.756.986.566.8325,840
5/11/20156.466.756.416.7328,464
5/8/20156.736.746.516.525,751
5/7/20156.666.746.566.567,976
5/6/20156.746.746.516.624,723
5/5/20156.696.726.516.6011,173
5/4/20156.676.906.406.5020,569
5/1/20156.406.676.226.605,273
4/30/20156.616.626.406.4214,982
4/29/20156.706.706.366.5415,870
4/28/20156.336.556.336.491,695
4/27/20156.416.416.256.272,965
4/24/20156.576.576.346.457,086
4/23/20156.236.606.206.3112,913
4/22/20156.256.256.206.233,182
4/21/20156.206.206.196.204,318
4/20/20156.206.206.006.115,580
4/17/20156.206.206.166.204,025
4/16/20156.196.206.156.203,412
4/15/20156.116.206.056.205,241
4/14/20156.156.206.106.155,541
4/13/20156.136.206.036.157,566
4/10/20156.126.206.126.20361
4/9/20156.176.206.016.2010,354
4/8/20156.186.186.106.171,704
4/7/20156.246.256.106.149,086
4/6/20156.186.256.016.196,889
4/2/20155.986.255.986.156,751
4/1/20156.056.135.955.9513,221
3/31/20156.206.205.935.934,008
3/30/20156.096.246.066.206,302
3/27/20155.936.105.936.0838,489
3/26/20155.895.935.815.831,119
3/25/20156.006.005.905.903,829
3/24/20155.855.985.825.982,732
3/23/20155.855.855.765.815,610
3/20/20155.945.945.815.853,263
3/19/20155.865.975.865.971,926
3/18/20155.805.965.805.912,914
3/17/20155.975.975.975.97137
3/16/20155.955.985.955.963,214
3/13/20155.905.935.775.932,157
3/12/20155.945.965.855.904,914
3/11/20155.935.955.865.86783
3/10/20156.006.005.795.981,007
3/9/20155.855.905.855.9010,973
3/6/20155.855.905.855.90995
3/5/20155.865.905.865.896,815
3/4/20155.975.985.905.904,896
3/3/20155.865.985.865.963,430
3/2/20155.956.005.855.9425,148
2/27/20155.905.955.905.952,686
2/26/20155.955.955.805.822,152
2/25/20155.955.955.785.859,200
2/24/20155.955.955.765.905,754
2/23/20155.955.955.765.902,841
2/20/20155.955.955.905.951,129
2/19/20155.955.955.795.901,898
2/18/20155.905.905.775.866,698
2/17/20155.755.775.755.771,493
2/13/20155.935.935.865.883,294
2/12/20155.905.955.825.914,448
2/11/20155.865.905.855.884,410
2/10/20155.855.855.855.850
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!