$5.74 -0.09 (%) Willamette Valley Vineyards Inc - NASDAQ

Jan. 30, 2015 | 11:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WVVI historical data

Date Open High Low Close Volume
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
10/31/20145.505.505.415.465,072
10/30/20145.405.605.405.602,010
10/29/20145.535.565.525.552,127
10/28/20145.585.605.585.601,208
10/27/20145.555.635.555.558,122
10/24/20145.555.635.405.555,302
10/23/20145.555.555.495.554,290
10/22/20145.545.545.395.471,065
10/21/20145.425.525.425.495,532
10/20/20145.255.425.255.421,204
10/17/20145.485.485.255.252,789
10/16/20145.265.435.255.406,022
10/15/20145.275.385.235.3811,899
10/14/20145.375.485.285.336,902
10/13/20145.265.475.265.276,864
10/10/20145.375.375.335.33905
10/9/20145.585.585.365.361,598
10/8/20145.565.585.385.523,458
10/7/20145.655.655.415.515,809
10/6/20145.525.575.405.537,764
10/3/20145.655.655.385.384,572
10/2/20145.295.635.285.404,378
10/1/20145.615.615.375.409,793
9/30/20145.505.525.455.512,546
9/29/20145.465.505.425.505,053
9/26/20145.225.495.225.469,987
9/25/20145.275.415.275.417,716
9/24/20145.395.405.355.351,836
9/23/20145.425.475.355.444,626
9/22/20145.495.495.355.383,086
9/19/20145.405.495.335.497,291
9/18/20145.335.375.335.336,078
9/17/20145.395.395.265.323,066
9/16/20145.325.355.155.257,705
9/15/20145.235.415.235.388,704
9/12/20145.255.435.255.289,961
9/11/20145.455.515.155.2718,316
9/10/20145.415.445.405.401,700
9/9/20145.475.535.455.451,995
9/8/20145.505.555.465.466,100
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center