$6.75 -0.05 (%) Willamette Valley Vineyards Inc - NASDAQ

Sep. 3, 2015 | 09:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WVVI historical data

Date Open High Low Close Volume
9/2/20156.716.866.706.802,239
9/1/20156.776.896.516.7518,447
8/31/20156.296.956.296.917,204
8/28/20156.426.816.426.624,549
8/27/20156.306.926.306.8912,587
8/26/20156.456.616.206.2510,682
8/25/20156.576.926.006.22201,549
8/24/20156.856.854.506.21102,080
8/21/20156.937.006.866.909,480
8/20/20157.157.256.997.0024,849
8/19/20157.267.387.267.298,167
8/18/20157.167.387.007.3718,650
8/17/20157.167.467.127.252,305
8/14/20157.127.607.127.4310,884
8/13/20157.127.227.127.161,927
8/12/20157.207.207.127.121,843
8/11/20157.487.597.167.1610,535
8/10/20157.427.607.377.4911,800
8/7/20157.397.527.247.313,821
8/6/20157.427.597.167.418,788
8/5/20157.387.597.317.4312,332
8/4/20157.707.717.447.506,039
8/3/20157.868.107.507.6222,072
7/31/20157.417.977.387.6024,801
7/30/20157.417.417.257.346,232
7/29/20157.267.417.157.3710,947
7/28/20157.267.307.157.152,532
7/27/20157.407.407.107.1622,374
7/24/20157.407.407.107.3111,272
7/23/20157.407.407.057.304,475
7/22/20157.287.497.157.369,549
7/21/20156.907.586.907.5012,174
7/20/20156.876.956.876.893,852
7/17/20156.966.986.946.953,871
7/16/20156.866.906.856.90866
7/15/20157.007.006.846.9115,407
7/14/20156.997.006.937.0010,303
7/13/20156.767.006.686.9910,585
7/10/20157.007.006.876.87485
7/9/20156.886.886.756.877,848
7/8/20156.896.996.786.892,505
7/7/20156.786.946.786.902,006
7/6/20157.007.006.776.903,674
7/2/20156.906.996.826.912,768
7/1/20156.956.996.776.991,274
6/30/20156.806.966.806.921,293
6/29/20156.976.986.806.832,371
6/26/20156.997.006.957.0011,550
6/25/20156.946.986.946.98581
6/24/20156.816.976.816.97948
6/23/20156.566.896.566.812,546
6/22/20156.897.006.636.6428,064
6/19/20156.916.916.886.901,281
6/18/20156.956.956.906.934,429
6/17/20156.816.946.816.874,530
6/16/20156.746.836.746.801,211
6/15/20156.826.836.806.802,915
6/12/20156.846.846.756.79435
6/11/20156.846.846.716.821,543
6/10/20156.806.856.806.80918
6/9/20156.786.806.766.804,611
6/8/20156.756.806.756.801,825
6/5/20156.806.806.556.805,135
6/4/20156.806.826.716.787,149
6/3/20156.786.836.786.801,051
6/2/20156.786.826.616.8110,803
6/1/20156.906.906.656.7221,440
5/29/20156.816.906.816.842,141
5/28/20156.896.946.766.924,256
5/27/20156.786.896.686.849,742
5/26/20156.906.906.606.708,523
5/22/20156.866.946.756.891,948
5/21/20156.856.896.756.841,584
5/20/20156.856.966.756.863,385
5/19/20156.796.876.676.757,290
5/18/20157.157.156.706.7125,469
5/15/20157.167.206.636.9926,988
5/14/20157.207.207.007.0620,181
5/13/20157.237.236.857.1334,126
5/12/20156.756.986.566.8325,840
5/11/20156.466.756.416.7328,464
5/8/20156.736.746.516.525,751
5/7/20156.666.746.566.567,976
5/6/20156.746.746.516.624,723
5/5/20156.696.726.516.6011,173
5/4/20156.676.906.406.5020,569
5/1/20156.406.676.226.605,273
4/30/20156.616.626.406.4214,982
4/29/20156.706.706.366.5415,870
4/28/20156.336.556.336.491,695
4/27/20156.416.416.256.272,965
4/24/20156.576.576.346.457,086
4/23/20156.236.606.206.3112,913
4/22/20156.256.256.206.233,182
4/21/20156.206.206.196.204,318
4/20/20156.206.206.006.115,580
4/17/20156.206.206.166.204,025
4/16/20156.196.206.156.203,412
4/15/20156.116.206.056.205,241
4/14/20156.156.206.106.155,541
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!