Willamette Valley Vineyards Inc $5.89

up +0.03


11/7/2014 03:59 PM  |  NASDAQ : WVVI  
Industries : Food & Beverage / Beverages - Wineries & Distillers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WVVI historical data

Date Open High Low Close Volume
7/11/20145.875.895.865.89831
7/10/20145.865.865.865.86278
7/9/20146.006.005.865.98584
7/8/20145.866.045.855.992,763
7/7/20146.006.115.866.038,219
7/3/20145.885.985.885.945,234
7/2/20145.685.865.685.793,845
7/1/20145.846.005.685.681,499
6/30/20145.725.975.725.9113,972
6/27/20145.515.685.505.672,673
6/26/20145.465.695.395.696,245
6/25/20145.385.535.385.401,280
6/24/20145.405.405.405.401,289
6/23/20145.405.545.405.517,196
6/20/20145.485.525.415.507,368
6/19/20145.455.555.405.443,711
6/18/20145.495.495.405.456,034
6/17/20145.315.505.285.443,294
6/16/20145.385.505.255.272,817
6/13/20145.435.465.305.342,879
6/12/20145.405.425.375.382,383
6/11/20145.265.425.265.332,566
6/10/20145.355.425.325.3313,168
6/9/20145.395.455.355.372,068
6/6/20145.455.465.325.3412,020
6/5/20145.545.545.405.495,667
6/4/20145.525.535.395.483,970
6/3/20145.455.475.405.463,815
6/2/20145.395.565.395.451,542
5/30/20145.525.525.145.406,123
5/29/20145.605.685.555.5510,516
5/28/20145.755.755.605.732,839
5/27/20145.715.805.705.775,674
5/23/20145.715.835.505.799,830
5/22/20145.805.845.755.775,572
5/21/20145.935.955.755.848,296
5/20/20145.865.975.855.883,853
5/19/20145.955.955.855.903,332
5/16/20145.865.905.855.903,868
5/15/20145.955.955.865.863,064
5/14/20146.136.135.855.909,285
5/13/20146.056.186.036.054,139
5/12/20146.156.156.046.04463
5/9/20146.126.126.006.03885
5/8/20146.106.106.006.001,139
5/7/20146.156.156.116.11310
5/6/20146.016.136.016.092,045
5/5/20146.026.105.986.106,005
5/2/20146.006.095.955.953,374
5/1/20146.176.176.106.101,690
4/30/20146.126.126.106.121,404
4/29/20146.006.036.006.03795
4/28/20146.146.205.905.953,257
4/25/20146.086.116.086.111,221
4/24/20145.986.115.946.112,549
4/23/20146.126.125.865.903,156
4/22/20146.156.216.076.129,259
4/21/20146.026.235.956.153,578
4/17/20145.926.145.856.135,614
4/16/20145.955.995.855.923,478
4/15/20146.046.045.955.954,070
4/14/20145.986.185.926.082,329
4/11/20146.046.046.046.04227
4/10/20146.106.105.996.001,998
4/9/20145.956.265.956.0911,389
4/8/20145.855.955.775.9116,269
4/7/20146.166.215.775.8540,735
4/4/20146.186.286.186.196,332
4/3/20146.306.326.156.2515,236
4/2/20146.306.466.306.3012,599
4/1/20146.516.526.306.3013,862
3/31/20146.526.596.386.4910,200
3/28/20146.386.586.386.393,108
3/27/20146.476.506.406.401,219
3/26/20146.506.506.416.496,861
3/25/20146.506.506.406.41795
3/24/20146.366.506.366.372,401
3/21/20146.456.486.406.481,632
3/20/20146.366.416.366.419,305
3/19/20146.396.506.316.3722,717
3/18/20146.406.406.316.405,749
3/17/20146.426.426.306.3211,376
3/14/20146.326.506.316.3218,593
3/13/20146.486.486.476.47540
3/12/20146.506.506.376.372,378
3/11/20146.506.506.306.5010,233
3/10/20146.506.506.466.461,156
3/7/20146.336.506.326.506,842
3/6/20146.456.506.456.5019,045
3/5/20146.506.506.456.4523,336
3/4/20146.606.606.406.455,069
3/3/20146.526.596.356.553,472
2/28/20146.496.506.436.432,114
2/27/20146.456.506.226.504,184
2/26/20146.356.356.276.272,670
2/25/20146.276.356.256.355,770
2/24/20146.166.326.146.261,194
2/21/20146.366.376.206.321,290
2/20/20146.356.356.306.304,922
2/19/20146.336.336.336.3375
Trading Center