WVVI

Willamette Valley Vineya... Historical Data - WVVI

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Willamette Valley Vineyards Inc WVVI NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
0.25 4.0% 6.50 06:28:48
Open Price Low Price High Price Close Price Previous Close
6.28 6.28 6.50 6.50 6.25
more quote information »

WVVI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.406.506.096.268,8330.101.56%
1 Month6.196.506.006.254,5690.315.01%
3 Months6.756.9135.806.329,883-0.25-3.7%
6 Months9.0010.845.808.1113,182-2.50-27.78%
1 Year12.5917.42945.8010.5715,253-6.09-48.37%
3 Years6.9717.42944.5011.8451,316-0.47-6.74%
5 Years7.8917.42944.5011.5533,491-1.39-17.62%

WVVI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
10 Aug 2022 6.25 0.05 0.81% 6.30 6.32 6.20 9,124
09 Aug 2022 6.20 -0.03 -0.48% 6.21 6.3964 6.20 2,376
06 Aug 2022 6.23 0.07 1.05% 6.19 6.28 6.15 9,583
05 Aug 2022 6.165 -0.24 -3.82% 6.31 6.3899 6.09 11,306
04 Aug 2022 6.4099 0.07 1.1% 6.40 6.425 6.2004 11,776
03 Aug 2022 6.34 -0.05 -0.78% 6.415 6.4299 6.2575 2,537
02 Aug 2022 6.39 0.04 0.63% 6.20 6.4043 6.20 4,493
30 Jul 2022 6.35 -0.02 -0.24% 6.38 6.38 6.30 1,989
29 Jul 2022 6.365 -0.07 -1.03% 6.43 6.43 6.31 1,347
28 Jul 2022 6.4314 0.08 1.24% 6.39 6.44 6.30 2,049
27 Jul 2022 6.3526 0.07 1.09% 6.26 6.40 6.26 3,543
26 Jul 2022 6.2844 0.04 0.71% 6.30 6.3158 6.24 2,007
23 Jul 2022 6.24 -0.02 -0.32% 6.19 6.3999 6.19 2,281
22 Jul 2022 6.26 0.06 0.97% 6.11 6.4703 6.11 4,288
21 Jul 2022 6.20 0.02 0.32% 6.15 6.28 6.15 5,494
20 Jul 2022 6.18 0.04 0.57% 6.16 6.20 6.11 1,734
19 Jul 2022 6.145 0.11 1.81% 6.16 6.20 6.145 6,514
16 Jul 2022 6.036 -0.08 -1.37% 6.19 6.19 6.0001 3,527
15 Jul 2022 6.12 0.06 0.99% 6.00 6.1357 6.00 3,240
14 Jul 2022 6.06 -0.11 -1.78% 6.19 6.42 6.00 2,174
13 Jul 2022 6.17 0.00 0.0% 6.18 6.19 6.10 3,130
12 Jul 2022 6.17 -0.02 -0.32% 6.16 6.20 6.11 6,171
Your Recent History
NASDAQ
WVVI
Willamette..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220810 20:54:58