$8.14 +0.03 (%) Willamette Valley Vineyards Inc - NASDAQ

Dec. 2, 2016 | 03:47 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
12/2/20168.118.147.958.148,765
12/1/20168.088.288.088.113,462
11/30/20168.108.108.018.101,739
11/29/20168.288.288.078.095,226
11/28/20168.138.228.058.201,338
11/25/20168.108.108.088.082,608
11/23/20168.208.288.158.153,710
11/22/20168.138.188.138.156,779
11/21/20168.148.308.118.165,047
11/18/20168.218.218.068.189,372
11/17/20168.178.258.178.25782
11/16/20168.048.198.038.122,207
11/15/20168.268.308.258.253,779
11/14/20168.318.368.268.267,365
11/11/20168.008.328.008.259,544
11/10/20167.907.997.807.944,978
11/9/20167.907.997.907.932,530
11/8/20168.158.207.907.933,078
11/7/20168.008.087.907.942,380
11/4/20168.058.117.918.009,037
11/3/20168.098.138.018.024,272
11/2/20168.198.198.028.025,777
11/1/20168.168.288.138.134,476
10/31/20168.148.298.128.189,276
10/28/20168.098.108.068.083,130
10/27/20168.198.198.108.103,729
10/26/20168.028.118.008.113,859
10/25/20168.008.088.008.042,052
10/24/20168.128.148.098.102,401
10/21/20168.148.148.148.14686
10/20/20168.158.158.158.15576
10/19/20168.158.158.108.141,095
10/18/20168.108.268.108.157,134
10/17/20168.108.108.088.103,440
10/14/20168.078.108.058.102,774
10/13/20168.058.068.058.06715
10/12/20167.998.057.928.0512,103
10/11/20168.038.087.957.9810,720
10/10/20168.068.078.048.042,459
10/7/20168.058.088.008.064,512
10/6/20168.058.057.918.032,833
10/5/20168.098.107.968.102,479
10/4/20168.078.088.028.081,274
10/3/20168.058.078.008.012,487
9/30/20168.058.077.988.001,792
9/29/20168.008.057.908.053,350
9/28/20168.038.098.008.005,319
9/27/20168.108.108.028.052,143
9/26/20168.008.088.008.062,095
9/23/20168.008.107.838.003,334
9/22/20168.128.187.887.906,702
9/21/20168.158.297.818.047,062
9/20/20168.238.238.128.12925
9/19/20168.308.308.108.155,057
9/16/20167.818.297.818.296,876
9/15/20168.008.067.777.894,242
9/14/20168.158.198.008.036,250
9/13/20167.968.107.858.103,508
9/12/20167.778.157.657.9713,758
9/9/20167.937.957.627.6614,274
9/8/20167.988.007.637.7328,826
9/7/20168.198.197.967.9816,129
9/6/20168.268.437.988.136,781
9/2/20168.058.218.058.204,283
9/1/20168.178.228.068.214,119
8/31/20168.198.238.198.231,256
8/30/20168.338.418.138.232,760
8/29/20168.008.437.958.1512,648
8/26/20167.967.967.967.961,132
8/25/20167.967.997.957.968,143
8/24/20167.978.007.957.976,930
8/23/20167.958.007.958.006,662
8/22/20168.098.097.977.97614
8/19/20168.018.118.018.052,388
8/18/20167.998.027.928.005,217
8/17/20167.938.017.857.945,398
8/16/20167.967.987.867.894,374
8/15/20167.858.157.857.859,607
8/12/20168.088.117.677.9028,237
8/11/20168.368.398.148.175,554
8/10/20168.268.418.158.417,197
8/9/20168.348.438.258.274,773
8/8/20168.398.418.208.344,362
8/5/20168.198.428.198.318,431
8/4/20168.288.388.068.297,130
8/3/20168.358.378.218.286,810
8/2/20168.138.358.128.335,842
8/1/20168.378.378.278.3010,680
7/29/20168.318.348.308.324,882
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center