$5.42 +0.17 (%) Willamette Valley Vineyards Inc - NASDAQ

Oct. 20, 2014 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WVVI historical data

Date Open High Low Close Volume
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
9/5/20145.525.565.505.503,960
9/4/20145.625.625.495.515,266
9/3/20145.605.625.505.504,073
9/2/20145.505.645.495.495,686
8/29/20145.645.645.545.562,277
8/28/20145.655.655.615.651,829
8/27/20145.575.665.505.645,211
8/26/20145.665.665.505.5111,995
8/25/20145.625.685.495.6410,334
8/22/20145.455.645.405.498,702
8/21/20145.655.655.625.62528
8/20/20145.545.645.525.606,079
8/19/20145.555.705.495.705,403
8/18/20145.665.735.575.662,396
8/15/20145.725.725.715.71449
8/14/20145.535.705.505.531,306
8/13/20145.725.825.615.619,905
8/12/20145.765.815.685.789,856
8/11/20145.735.815.665.6628,008
8/8/20145.525.775.525.691,046
8/7/20145.515.525.515.521,109
8/6/20145.555.615.525.61752
8/5/20145.765.765.555.562,309
8/4/20145.695.785.655.785,206
8/1/20145.675.775.655.771,689
7/31/20145.705.955.675.683,558
7/30/20145.835.835.685.681,879
7/29/20145.755.945.705.7418,623
7/28/20145.705.805.705.733,689
7/25/20145.995.995.715.762,999
7/24/20145.795.975.745.778,618
7/23/20145.946.205.915.9150,857
7/22/20145.996.025.835.8330,802
7/21/20146.006.005.805.822,093
7/18/20145.996.065.975.972,229
7/17/20145.996.145.805.8686,500
7/16/20145.875.875.875.87222
7/15/20145.986.005.865.875,130
7/14/20145.975.995.865.913,443
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center