Willamette Valley Vineyards Inc $6.11

up +0.21


24/4/2014 08:10 PM  |  NASDAQ : WVVI  
Industries : Food & Beverage / Beverages - Wineries & Distillers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WVVI historical data

Date Open High Low Close Volume
4/23/20146.126.125.865.903,156
4/22/20146.156.216.076.129,259
4/21/20146.026.235.956.153,578
4/17/20145.926.145.856.135,614
4/16/20145.955.995.855.923,478
4/15/20146.046.045.955.954,070
4/14/20145.986.185.926.082,329
4/11/20146.046.046.046.04227
4/10/20146.106.105.996.001,998
4/9/20145.956.265.956.0911,389
4/8/20145.855.955.775.9116,269
4/7/20146.166.215.775.8540,735
4/4/20146.186.286.186.196,332
4/3/20146.306.326.156.2515,236
4/2/20146.306.466.306.3012,599
4/1/20146.516.526.306.3013,862
3/31/20146.526.596.386.4910,200
3/28/20146.386.586.386.393,108
3/27/20146.476.506.406.401,219
3/26/20146.506.506.416.496,861
3/25/20146.506.506.406.41795
3/24/20146.366.506.366.372,401
3/21/20146.456.486.406.481,632
3/20/20146.366.416.366.419,305
3/19/20146.396.506.316.3722,717
3/18/20146.406.406.316.405,749
3/17/20146.426.426.306.3211,376
3/14/20146.326.506.316.3218,593
3/13/20146.486.486.476.47540
3/12/20146.506.506.376.372,378
3/11/20146.506.506.306.5010,233
3/10/20146.506.506.466.461,156
3/7/20146.336.506.326.506,842
3/6/20146.456.506.456.5019,045
3/5/20146.506.506.456.4523,336
3/4/20146.606.606.406.455,069
3/3/20146.526.596.356.553,472
2/28/20146.496.506.436.432,114
2/27/20146.456.506.226.504,184
2/26/20146.356.356.276.272,670
2/25/20146.276.356.256.355,770
2/24/20146.166.326.146.261,194
2/21/20146.366.376.206.321,290
2/20/20146.356.356.306.304,922
2/19/20146.336.336.336.3375
2/18/20146.326.336.326.331,062
2/14/20146.446.446.316.314,125
2/13/20146.376.376.376.371,184
2/12/20146.256.346.256.342,187
2/11/20146.276.346.256.251,021
2/10/20146.336.346.256.272,410
2/7/20146.296.306.226.22951
2/6/20146.216.266.196.192,263
2/5/20146.366.366.366.3688
2/4/20146.116.416.116.363,338
2/3/20146.276.506.046.423,114
1/31/20146.186.186.186.18460
1/30/20146.376.406.346.361,707
1/29/20146.336.406.306.343,973
1/28/20146.256.406.216.212,911
1/27/20146.196.406.126.1610,819
1/24/20146.116.266.076.2610,391
1/23/20146.076.126.016.012,475
1/22/20146.026.126.016.129,433
1/21/20146.136.136.016.015,523
1/17/20146.006.145.926.147,609
1/16/20145.946.145.876.025,961
1/15/20146.006.066.006.023,467
1/14/20146.106.156.056.053,602
1/13/20146.056.106.006.1017,695
1/10/20146.186.186.076.071,710
1/9/20146.106.166.016.1611,345
1/8/20146.106.156.106.141,768
1/7/20146.306.306.116.146,848
1/6/20146.386.406.176.299,448
1/3/20146.256.356.156.35927
1/2/20146.216.296.116.145,212
12/31/20136.346.396.256.292,966
12/30/20136.266.266.226.262,611
12/27/20136.406.406.256.2511,961
12/26/20136.286.386.286.373,662
12/24/20136.266.386.266.381,874
12/23/20136.286.396.206.394,913
12/20/20136.196.396.176.201,862
12/19/20136.286.356.216.252,930
12/18/20136.196.396.176.395,771
12/17/20136.306.376.136.183,420
12/16/20136.246.306.206.304,292
12/13/20136.266.336.156.184,047
12/12/20136.096.256.096.259,238
12/11/20136.116.186.116.153,643
12/10/20136.046.156.016.069,562
12/9/20136.106.116.056.111,551
12/6/20136.206.226.006.223,925
12/5/20136.086.175.896.172,752
12/4/20135.946.195.906.065,658
12/3/20136.136.155.986.003,620
12/2/20136.156.186.126.185,630
11/29/20136.026.126.026.122,859
11/27/20135.976.115.976.111,750
Trading Center