$7.39 +0.20 (%) Willamette Valley Vineyards Inc - NASDAQ

May. 27, 2016 | 02:50 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
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
3/7/20166.836.996.836.973,023
3/4/20166.956.956.896.904,988
3/3/20167.007.006.806.803,358
3/2/20166.967.086.967.071,305
3/1/20167.067.066.987.031,512
2/29/20167.027.026.966.971,729
2/26/20167.037.057.007.0013,463
2/25/20166.987.026.987.021,433
2/24/20166.947.056.917.043,480
2/23/20166.986.986.986.981,267
2/22/20166.946.976.926.962,603
2/19/20166.987.056.946.946,307
2/18/20166.977.016.856.962,126
2/17/20166.866.906.826.827,572
2/16/20167.007.006.896.891,886
2/12/20166.866.966.856.855,756
2/11/20166.756.946.756.942,413
2/10/20167.007.006.906.934,803
2/9/20166.927.056.866.863,449
2/8/20166.757.006.757.008,488
2/5/20166.977.056.897.058,507
2/4/20167.057.057.017.044,350
2/3/20167.087.086.967.051,655
2/2/20166.967.056.967.053,026
2/1/20167.027.067.017.053,813
1/29/20166.997.096.807.0011,652
1/28/20167.007.056.957.003,653
1/27/20167.007.006.926.982,560
1/26/20167.007.006.916.993,706
1/25/20166.946.986.896.931,928
1/22/20166.987.076.666.8911,342
1/21/20166.796.946.556.7115,743
1/20/20166.856.856.606.7115,296
1/19/20167.017.016.876.872,341
1/15/20166.856.986.856.917,191
1/14/20166.957.066.927.008,093
1/13/20167.077.076.997.042,160
1/12/20167.067.077.007.035,096
1/11/20167.137.197.027.075,895
1/8/20167.017.047.007.043,080
1/7/20166.997.056.967.041,921
1/6/20167.027.087.027.031,825
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center