$8.06 +0.06 (%) Willamette Valley Vineyards Inc - NASDAQ

Sep. 26, 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
9/26/20168.008.088.008.062,095
9/23/20168.008.107.838.003,334
9/22/20168.128.187.887.906,702
9/21/20168.158.297.818.047,062
9/20/20168.238.238.128.12925
9/19/20168.308.308.108.155,057
9/16/20167.818.297.818.296,876
9/15/20168.008.067.777.894,242
9/14/20168.158.198.008.036,250
9/13/20167.968.107.858.103,508
9/12/20167.778.157.657.9713,758
9/9/20167.937.957.627.6614,274
9/8/20167.988.007.637.7328,826
9/7/20168.198.197.967.9816,129
9/6/20168.268.437.988.136,781
9/2/20168.058.218.058.204,283
9/1/20168.178.228.068.214,119
8/31/20168.198.238.198.231,256
8/30/20168.338.418.138.232,760
8/29/20168.008.437.958.1512,648
8/26/20167.967.967.967.961,132
8/25/20167.967.997.957.968,143
8/24/20167.978.007.957.976,930
8/23/20167.958.007.958.006,662
8/22/20168.098.097.977.97614
8/19/20168.018.118.018.052,388
8/18/20167.998.027.928.005,217
8/17/20167.938.017.857.945,398
8/16/20167.967.987.867.894,374
8/15/20167.858.157.857.859,607
8/12/20168.088.117.677.9028,237
8/11/20168.368.398.148.175,554
8/10/20168.268.418.158.417,197
8/9/20168.348.438.258.274,773
8/8/20168.398.418.208.344,362
8/5/20168.198.428.198.318,431
8/4/20168.288.388.068.297,130
8/3/20168.358.378.218.286,810
8/2/20168.138.358.128.335,842
8/1/20168.378.378.278.3010,680
7/29/20168.318.348.308.324,882
7/28/20168.238.348.118.265,761
7/27/20168.258.448.218.253,973
7/26/20168.248.288.118.1910,487
7/25/20168.278.278.068.234,732
7/22/20168.258.358.208.207,453
7/21/20168.148.278.138.226,007
7/20/20168.138.168.118.112,445
7/19/20168.148.168.068.103,439
7/18/20168.208.208.058.105,352
7/15/20168.128.358.008.1710,832
7/14/20168.488.488.228.284,332
7/13/20168.208.448.008.4413,838
7/12/20168.188.308.048.237,458
7/11/20168.408.408.308.306,100
7/8/20168.438.758.268.456,768
7/7/20168.248.548.248.546,391
7/6/20168.088.547.908.3111,273
7/5/20168.548.547.888.0036,503
7/1/20168.468.678.418.412,366
6/30/20168.578.718.398.397,324
6/29/20168.228.398.028.308,898
6/28/20168.288.398.048.389,205
6/27/20168.188.237.408.158,688
6/24/20168.558.628.258.2527,276
6/23/20168.548.808.308.3322,857
6/22/20168.369.008.368.5328,880
6/21/20168.138.458.048.3217,324
6/20/20167.948.187.948.078,606
6/17/20167.868.037.838.0336,738
6/16/20167.897.907.897.903,359
6/15/20167.757.887.757.881,401
6/14/20167.837.907.837.836,744
6/13/20167.817.907.737.756,696
6/10/20167.697.807.667.802,712
6/9/20167.727.807.707.736,553
6/8/20167.677.907.677.836,097
6/7/20167.817.907.807.843,074
6/6/20167.768.007.707.7811,277
6/3/20167.487.737.487.708,390
6/2/20167.347.587.347.407,431
6/1/20167.397.407.337.404,623
5/31/20167.397.397.307.381,791
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center