$6.85 -0.09 (%) Willamette Valley Vineyards Inc - NASDAQ

Feb. 12, 2016 | 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
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
1/5/20166.997.036.907.031,121
1/4/20167.047.086.946.974,857
12/31/20157.067.277.017.086,098
12/30/20157.077.147.077.092,637
12/29/20157.157.197.057.184,718
12/28/20157.017.297.017.054,347
12/24/20157.267.277.037.217,550
12/23/20157.117.297.117.285,798
12/22/20157.037.297.027.116,907
12/21/20157.207.267.007.058,142
12/18/20157.017.277.017.0919,737
12/17/20157.167.247.007.028,834
12/16/20157.177.186.817.154,322
12/15/20157.077.277.037.2410,764
12/14/20157.327.327.017.246,496
12/11/20157.037.307.037.258,776
12/10/20157.157.197.047.175,789
12/9/20157.077.186.887.048,884
12/8/20157.057.236.997.186,081
12/7/20157.247.247.087.152,002
12/4/20157.177.257.177.244,008
12/3/20157.177.247.037.228,198
12/2/20157.027.146.917.091,917
12/1/20157.027.086.817.053,338
11/30/20157.167.196.927.0919,515
11/27/20157.157.257.057.144,049
11/25/20157.027.086.807.0820,130
11/24/20157.377.506.667.0041,826
11/23/20157.147.477.077.3211,690
11/20/20157.627.627.227.3211,901
11/19/20157.617.657.507.5514,229
11/18/20157.847.847.677.683,117
11/17/20157.847.857.667.843,886
11/16/20157.907.907.707.7525,710
11/13/20157.818.137.517.8412,493
11/12/20157.857.907.727.8912,468
11/11/20157.938.047.757.7817,208
11/10/20158.048.057.958.0410,968
11/9/20158.108.207.988.009,420
11/6/20158.058.077.897.999,485
11/5/20157.898.107.898.0514,046
11/4/20157.988.007.897.9316,196
11/3/20157.758.007.757.9211,003
11/2/20157.807.997.507.8419,604
10/30/20157.497.757.407.5633,463
10/29/20157.317.497.247.4914,176
10/28/20157.137.267.137.214,895
10/27/20157.217.257.107.173,643
10/26/20157.157.227.157.227,097
10/23/20157.047.117.047.05834
10/22/20157.167.167.037.037,595
10/21/20157.017.206.857.078,344
10/20/20156.817.006.727.0018,027
10/19/20156.756.816.736.737,051
10/16/20156.726.836.716.745,769
10/15/20156.846.846.696.844,002
10/14/20156.806.836.806.832,384
10/13/20156.906.906.806.804,661
10/12/20156.756.906.756.864,448
10/9/20156.736.876.736.751,891
10/8/20156.806.806.676.722,018
10/7/20156.796.866.756.765,011
10/6/20156.856.876.806.873,702
10/5/20156.746.826.716.814,843
10/2/20156.726.906.696.734,026
10/1/20156.756.756.756.75915
9/30/20156.686.756.606.672,582
9/29/20156.646.746.606.601,081
9/28/20156.826.866.596.632,775
9/25/20156.806.916.636.913,981
9/24/20156.676.766.676.701,256
9/23/20156.756.956.706.705,580
9/22/20156.656.716.656.711,844
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center