$5.76 -0.19 (%) Willamette Valley Vineyards Inc - NASDAQ

Nov. 28, 2014 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WVVI historical data

Date Open High Low Close Volume
11/26/20145.815.955.735.951,965
11/25/20145.895.895.865.862,518
11/24/20145.805.955.805.897,034
11/21/20145.805.805.675.734,411
11/20/20145.555.825.545.821,518
11/19/20145.745.755.685.752,583
11/18/20145.705.825.635.828,605
11/17/20145.865.865.685.771,813
11/14/20145.485.795.485.7521,510
11/13/20145.405.495.405.435,628
11/12/20145.525.525.375.381,541
11/11/20145.515.525.455.52608
11/10/20145.455.525.455.52546
11/7/20145.565.625.505.583,252
11/6/20145.485.555.485.551,213
11/5/20145.415.475.335.411,812
11/4/20145.415.415.375.39825
11/3/20145.425.495.375.473,279
10/31/20145.505.505.415.465,072
10/30/20145.405.605.405.602,010
10/29/20145.535.565.525.552,127
10/28/20145.585.605.585.601,208
10/27/20145.555.635.555.558,122
10/24/20145.555.635.405.555,302
10/23/20145.555.555.495.554,290
10/22/20145.545.545.395.471,065
10/21/20145.425.525.425.495,532
10/20/20145.255.425.255.421,204
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center