Australia markets open in 5 hours 25 minutes

Willamette Valley Vineyards, Inc. (WVVI)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
4.2100-0.0100 (-0.24%)
At close: 04:00PM EDT
4.2400 +0.03 (+0.71%)
After hours: 07:52PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20244.21004.36004.21004.21004.21001,200
16 May 20244.20004.30004.20004.30004.30002,900
15 May 20244.15004.35004.15004.30004.30001,900
14 May 20244.27004.27004.27004.27004.2700300
13 May 20244.22004.38004.22004.37004.37009,300
10 May 20244.22004.22004.15004.15004.15001,400
09 May 20244.25004.36004.18004.18004.18001,900
08 May 20244.25004.33004.10004.18004.18005,900
07 May 20244.08004.20004.08004.10004.10008,600
06 May 20244.25004.38004.05004.06004.060015,100
03 May 20244.38004.63004.23004.25004.25002,100
02 May 20244.02004.42004.02004.19004.19009,700
01 May 20244.22004.25004.00004.13004.130011,400
30 Apr 20244.15004.21004.08004.17004.17003,100
29 Apr 20244.40004.40004.10004.10004.100016,100
26 Apr 20244.58004.65004.43004.43004.43002,600
25 Apr 20244.80004.89004.45004.45004.45002,300
24 Apr 20244.55004.89004.50004.72004.72003,300
23 Apr 20244.59004.66004.45004.52004.52005,300
22 Apr 20244.77004.89004.74004.89004.8900700
19 Apr 20244.42004.95004.42004.95004.95001,200
18 Apr 20244.44004.58004.44004.58004.5800800
17 Apr 20244.48004.67004.41004.41004.41003,900
16 Apr 20244.41004.50004.40004.40004.40003,800
15 Apr 20244.50004.68004.42004.42004.420010,600
12 Apr 20244.51004.51004.51004.51004.51002,000
11 Apr 20244.58004.60004.57004.57004.57001,000
10 Apr 20244.69004.69004.55004.60004.60003,900
09 Apr 20244.70004.70004.65004.69004.69002,200
08 Apr 20244.72004.78004.72004.78004.78002,800
05 Apr 20244.81004.88004.70004.70004.70002,300
04 Apr 20244.70004.82004.65004.77004.77003,500
03 Apr 20244.98004.98004.65004.65004.65007,900
02 Apr 20244.98004.98004.77004.96004.96004,800
01 Apr 20245.06005.15004.85004.98004.98006,800
28 Mar 20245.06005.24004.87005.24005.24006,500
27 Mar 20245.09005.24004.96005.24005.24007,600
26 Mar 20245.05005.08005.03005.05005.05003,100
25 Mar 20245.17005.23005.05005.05005.05002,200
22 Mar 20245.00005.16004.99005.16005.160015,800
21 Mar 20245.14005.19005.03005.13005.13002,300
20 Mar 20245.14005.24005.02005.14005.14003,700
19 Mar 20245.14005.24005.03005.03005.03001,500
18 Mar 20245.14005.20005.01005.01005.01007,000
15 Mar 20245.15005.16005.01005.01005.01009,300
14 Mar 20245.02005.15005.02005.14005.14002,800
13 Mar 20245.01005.19005.01005.01005.01004,000
12 Mar 20245.06005.06005.01005.01005.01001,400
11 Mar 20245.01005.25005.01005.10005.10002,900
08 Mar 20245.09005.09005.06005.06005.06001,900
07 Mar 20244.91005.09004.91005.09005.09006,500
06 Mar 20245.26005.26004.63004.94004.940023,600
05 Mar 20245.19005.26005.19005.26005.2600700
04 Mar 20245.18005.18005.10005.17005.17001,000
01 Mar 20245.28005.28005.25005.25005.25001,800
29 Feb 20245.17005.25005.17005.25005.2500900
28 Feb 20245.20005.20005.18005.18005.1800900
27 Feb 20245.19005.20005.19005.19005.19001,000
26 Feb 20245.20005.20005.19005.19005.19001,700
23 Feb 20245.20005.20005.19005.19005.19003,400
22 Feb 20245.23005.23005.19005.20005.20004,600
21 Feb 20245.22005.23005.22005.23005.23002,700
20 Feb 20245.21005.21005.20005.20005.2000900
16 Feb 20245.19005.21005.19005.20005.20001,800
15 Feb 20245.18005.21005.15005.19005.19003,100
14 Feb 20245.10005.21005.10005.21005.21002,300
13 Feb 20245.18005.18005.18005.18005.1800500
12 Feb 20245.15005.21005.10005.11005.11002,200
09 Feb 20245.06005.11005.06005.11005.11001,500
08 Feb 20245.09005.20005.07005.20005.20002,600
07 Feb 20245.21005.21005.05005.07005.07003,100
06 Feb 20245.15005.15005.15005.15005.1500700
05 Feb 20245.21005.21005.11005.11005.1100900
02 Feb 20245.16005.21005.15005.21005.2100600
01 Feb 20245.20005.20005.20005.20005.2000600
31 Jan 20245.20005.21005.11005.11005.11004,900
30 Jan 20245.15005.19005.15005.17005.1700800
29 Jan 20245.15005.18005.14005.18005.18002,100
26 Jan 20245.10005.19005.10005.17005.17001,200
25 Jan 20245.17005.17005.17005.17005.1700400
24 Jan 20245.16005.20005.10005.20005.20004,000
23 Jan 20245.12005.21005.11005.11005.1100900
22 Jan 20245.34005.34005.12005.17005.17002,500
19 Jan 20245.11005.11005.11005.11005.1100600
18 Jan 20245.20005.20005.16005.16005.16001,000
17 Jan 20245.25005.25005.23005.25005.25001,100
16 Jan 20245.30005.30005.30005.30005.3000600
12 Jan 20245.27005.36005.27005.36005.36003,300
11 Jan 20245.25005.30005.25005.30005.3000600
10 Jan 20245.34005.40005.33005.35005.35006,200
09 Jan 20245.39005.39005.32005.35005.35003,800
08 Jan 20245.39005.40005.35005.40005.40001,100
05 Jan 20245.30005.39005.30005.37005.37002,500
04 Jan 20245.32005.35005.30005.30005.30002,700
03 Jan 20245.30005.39005.30005.39005.39001,400
02 Jan 20245.31005.39005.30005.35005.35002,800
29 Dec 20235.35005.38005.33005.36005.36002,800
28 Dec 20235.20005.38005.20005.33005.33006,000
27 Dec 20235.15005.30005.15005.25005.25002,400
26 Dec 20235.21005.26005.21005.26005.26003,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...