WILLAMETTE VLY VINEYARDS $4.78

up +0.04


17/6/2013 04:17 PM  |  NASDAQ : WVVI  |  Industries : Manufacturing / Beverage Manufacturing
Type:

WVVI historical data

Date Open High Low Close Volume
6/17/2013 4.77 4.85 4.77 4.78 38
6/14/2013 4.46 4.74 4.46 4.74 61
6/13/2013 4.58 4.58 4.41 4.46 22
6/12/2013 4.28 4.57 4.27 4.57 50
6/11/2013 4.22 4.30 4.22 4.30 19
6/10/2013 4.27 4.32 4.21 4.21 26
6/7/2013 4.29 4.29 4.29 4.29 3
6/6/2013 4.44 4.44 4.27 4.27 6
6/5/2013 4.40 4.40 4.35 4.35 32
6/4/2013 4.37 4.39 4.35 4.35 51
6/3/2013 4.40 4.40 4.35 4.40 18
5/31/2013 4.35 4.45 4.35 4.35 21
5/30/2013 4.35 4.48 4.35 4.48 3
5/29/2013 4.59 4.59 4.49 4.49 81
5/28/2013 4.57 4.57 4.57 4.57 6
5/24/2013 4.40 4.49 4.37 4.46 11
5/23/2013 4.40 4.45 4.40 4.43 19
5/22/2013 4.49 4.50 4.46 4.50 5
5/21/2013 4.50 4.51 4.49 4.49 79
5/20/2013 4.50 4.55 4.37 4.50 154
5/17/2013 4.47 4.62 4.41 4.44 39
5/16/2013 4.48 4.48 4.33 4.33 6
5/15/2013 4.32 4.75 4.32 4.33 33
5/14/2013 4.32 4.40 4.32 4.32 19
5/13/2013 4.85 4.85 4.35 4.39 38
5/10/2013 4.39 4.39 4.38 4.39 13
5/9/2013 4.35 4.35 4.35 4.35 7
5/8/2013 4.30 4.35 4.30 4.32 12
5/7/2013 4.34 4.34 4.33 4.33 8
5/6/2013 4.25 4.41 4.25 4.33 5
5/3/2013 4.34 4.36 4.34 4.36 32
5/2/2013 4.31 4.44 4.25 4.33 9
5/1/2013 4.36 4.36 4.36 4.36 1
4/30/2013 4.38 4.39 4.31 4.36 56
4/29/2013 4.27 4.31 4.27 4.31 12
4/26/2013 4.38 4.40 4.38 4.39 5
4/25/2013 4.26 4.48 4.21 4.39 6
4/24/2013 4.42 4.52 4.25 4.25 34
4/23/2013 4.39 4.44 4.20 4.20 11
4/22/2013 4.30 4.46 4.20 4.20 10
4/19/2013 4.53 4.85 4.11 4.20 138
4/18/2013 4.37 4.37 4.37 4.37 1
4/17/2013 4.48 4.48 4.48 4.48 0
4/16/2013 4.52 4.52 4.45 4.48 36
4/15/2013 4.47 4.47 4.47 4.47 0
4/12/2013 4.52 4.62 4.45 4.47 40
4/11/2013 4.50 4.50 4.49 4.49 17
4/10/2013 4.57 4.57 4.50 4.52 17
4/9/2013 4.47 4.60 4.46 4.60 15
4/8/2013 4.65 4.65 4.31 4.45 96
4/5/2013 4.38 4.59 4.38 4.59 3
4/4/2013 4.41 4.70 4.35 4.35 104
4/3/2013 4.67 4.70 4.60 4.60 17
4/2/2013 4.77 4.97 4.63 4.63 14
4/1/2013 4.65 4.65 4.58 4.63 23
3/28/2013 4.71 4.80 4.52 4.60 18
3/27/2013 4.50 4.70 4.50 4.70 14
3/26/2013 4.54 4.54 4.53 4.53 45
3/25/2013 4.50 4.52 4.48 4.50 34
3/22/2013 4.45 4.45 4.45 4.45 0
3/21/2013 4.39 4.50 4.39 4.45 61
3/20/2013 4.30 4.51 4.30 4.35 57
3/19/2013 4.49 4.49 4.21 4.24 61
3/18/2013 4.35 4.35 4.24 4.24 12
3/15/2013 4.40 4.40 4.27 4.27 11
3/14/2013 4.21 4.28 4.20 4.24 15
3/13/2013 4.34 4.34 4.23 4.24 21
3/12/2013 4.26 4.42 4.26 4.39 11
3/11/2013 4.21 4.50 4.20 4.20 56
3/8/2013 4.20 4.20 4.20 4.20 1
3/7/2013 4.29 4.29 4.29 4.29 3
3/6/2013 4.46 4.47 4.26 4.29 28
3/5/2013 4.24 4.50 4.24 4.29 47
3/4/2013 4.24 4.24 4.15 4.24 9
3/1/2013 4.15 4.24 4.15 4.22 10
2/28/2013 4.18 4.20 4.15 4.15 4
2/27/2013 4.23 4.24 4.20 4.22 23
2/26/2013 4.17 4.19 4.15 4.19 5
2/25/2013 4.25 4.25 4.15 4.15 42
2/22/2013 4.24 4.25 4.20 4.20 53
2/21/2013 4.21 4.21 4.15 4.15 30
2/20/2013 4.24 4.24 4.21 4.21 14
2/19/2013 4.20 4.25 4.20 4.25 45
2/15/2013 4.09 4.15 4.09 4.15 11
2/14/2013 4.19 4.19 4.05 4.05 3
2/13/2013 4.05 4.14 4.05 4.13 17
2/12/2013 4.06 4.12 4.05 4.05 20
2/11/2013 4.15 4.15 4.06 4.06 8
2/8/2013 4.10 4.20 4.10 4.15 22
2/7/2013 4.01 4.10 4.01 4.07 16
2/6/2013 4.10 4.10 4.01 4.08 8
2/5/2013 4.01 4.06 4.00 4.01 8
2/4/2013 4.10 4.10 3.98 4.01 8
2/1/2013 3.94 4.10 3.94 3.96 29
1/31/2013 4.04 4.04 3.95 3.95 6
1/30/2013 4.10 4.10 3.97 3.97 10
1/29/2013 4.10 4.10 4.01 4.10 33
1/28/2013 4.01 4.01 4.01 4.01 2
1/25/2013 4.00 4.01 3.99 4.01 20
1/24/2013 4.09 4.09 4.08 4.08 9
Marketplace
Trading Center