$6.08 +0.25 (%) Willamette Valley Vineyards Inc - NASDAQ

Mar. 27, 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
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
2/9/20155.855.905.845.856,280
2/6/20155.875.905.745.908,373
2/5/20155.875.875.835.83932
2/4/20155.735.785.735.781,450
2/3/20155.905.905.795.882,221
2/2/20155.835.905.705.876,848
1/30/20155.795.835.745.831,180
1/29/20155.905.905.805.835,029
1/28/20155.875.905.805.801,565
1/27/20155.875.905.875.891,482
1/26/20155.905.905.805.90836
1/23/20155.855.905.805.903,741
1/22/20155.905.905.855.853,966
1/21/20155.905.905.805.852,996
1/20/20155.815.895.805.896,245
1/16/20155.705.805.705.809,437
1/15/20155.715.805.705.719,712
1/14/20155.735.785.735.7312,303
1/13/20155.855.855.745.756,819
1/12/20155.825.835.785.831,519
1/9/20155.855.855.835.831,072
1/8/20155.765.855.765.859,051
1/7/20155.845.855.685.764,763
1/6/20155.775.865.755.851,841
1/5/20155.885.905.655.892,628
1/2/20155.505.925.505.92977
12/31/20145.745.845.745.801,302
12/30/20145.735.805.735.741,013
12/29/20145.705.875.665.664,556
12/26/20145.885.885.735.732,062
12/24/20145.795.875.515.738,029
12/23/20145.945.945.735.731,611
12/22/20145.915.915.765.856,014
12/19/20145.915.915.855.85862
12/18/20145.915.915.715.91690
12/17/20145.955.955.825.823,240
12/16/20145.705.745.705.733,851
12/15/20145.855.885.855.881,653
12/12/20145.805.805.505.802,360
12/11/20145.835.855.625.623,794
12/10/20145.845.875.635.8313,876
12/9/20145.855.925.625.806,809
12/8/20145.925.925.815.811,556
12/5/20145.805.815.805.811,468
12/4/20145.825.845.755.791,862
12/3/20145.825.955.825.941,704
12/2/20145.765.805.755.755,131
12/1/20145.765.955.655.733,238
11/28/20145.765.765.765.76311
11/26/20145.815.955.735.951,965
11/25/20145.895.895.865.862,518
11/24/20145.805.955.805.897,034
11/21/20145.805.805.675.734,411
11/20/20145.555.825.545.821,518
11/19/20145.745.755.685.752,583
11/18/20145.705.825.635.828,605
11/17/20145.865.865.685.771,813
11/14/20145.485.795.485.7521,510
11/13/20145.405.495.405.435,628
11/12/20145.525.525.375.381,541
11/11/20145.515.525.455.52608
11/10/20145.455.525.455.52546
11/7/20145.565.625.505.583,252
11/6/20145.485.555.485.551,213
11/5/20145.415.475.335.411,812
11/4/20145.415.415.375.39825
11/3/20145.425.495.375.473,279
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center