Willamette Valley Vineyards, Inc. (WVVI)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | 3.7000 | 600 |
| 25 July 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 1,200 |
| 24 July 2024 | 3.6900 | 3.7200 | 3.6300 | 3.7100 | 3.7100 | 800 |
| 23 July 2024 | 3.7600 | 3.7600 | 3.6400 | 3.6400 | 3.6400 | 3,200 |
| 22 July 2024 | 3.7500 | 3.8700 | 3.6200 | 3.7100 | 3.7100 | 12,200 |
| 19 July 2024 | 4.0300 | 4.0300 | 3.7500 | 3.7700 | 3.7700 | 7,100 |
| 18 July 2024 | 3.9600 | 3.9600 | 3.8000 | 3.8500 | 3.8500 | 10,100 |
| 17 July 2024 | 3.9700 | 3.9900 | 3.9500 | 3.9800 | 3.9800 | 11,400 |
| 16 July 2024 | 3.7600 | 3.9800 | 3.7600 | 3.9200 | 3.9200 | 1,800 |
| 15 July 2024 | 3.9700 | 4.0000 | 3.8500 | 3.8500 | 3.8500 | 3,200 |
| 12 July 2024 | 3.9200 | 3.9200 | 3.8500 | 3.8900 | 3.8900 | 6,700 |
| 11 July 2024 | 3.9100 | 3.9900 | 3.9100 | 3.9100 | 3.9100 | 4,800 |
| 10 July 2024 | 3.8500 | 3.9400 | 3.8500 | 3.9400 | 3.9400 | 8,800 |
| 09 July 2024 | 3.9900 | 3.9900 | 3.5700 | 3.8000 | 3.8000 | 14,600 |
| 08 July 2024 | 3.8600 | 4.0000 | 3.8600 | 3.9600 | 3.9600 | 4,400 |
| 05 July 2024 | 3.9100 | 4.0500 | 3.9100 | 4.0500 | 4.0500 | 1,300 |
| 03 July 2024 | 3.9800 | 4.0100 | 3.8500 | 3.8600 | 3.8600 | 800 |
| 02 July 2024 | 4.0400 | 4.0400 | 3.9000 | 3.9300 | 3.9300 | 2,000 |
| 01 July 2024 | 4.0300 | 4.0900 | 4.0000 | 4.0000 | 4.0000 | 1,000 |
| 28 June 2024 | 4.0400 | 4.2000 | 3.9300 | 3.9300 | 3.9300 | 10,600 |
| 27 June 2024 | 4.1400 | 4.1400 | 4.0000 | 4.1300 | 4.1300 | 1,500 |
| 26 June 2024 | 4.1700 | 4.2600 | 4.0700 | 4.0700 | 4.0700 | 900 |
| 25 June 2024 | 4.2400 | 4.2400 | 4.1800 | 4.1800 | 4.1800 | 1,000 |
| 24 June 2024 | 4.1800 | 4.3500 | 4.0300 | 4.0300 | 4.0300 | 4,900 |
| 21 June 2024 | 3.9500 | 4.3500 | 3.9400 | 4.3500 | 4.3500 | 18,100 |
| 20 June 2024 | 3.8500 | 4.1500 | 3.8500 | 4.0700 | 4.0700 | 3,700 |
| 18 June 2024 | 4.0000 | 4.0000 | 3.8600 | 3.8600 | 3.8600 | 5,600 |
| 17 June 2024 | 3.8500 | 3.9900 | 3.8500 | 3.9900 | 3.9900 | 2,700 |
| 14 June 2024 | 4.0500 | 4.1000 | 3.8900 | 3.9900 | 3.9900 | 4,900 |
| 13 June 2024 | 4.0300 | 4.1500 | 4.0200 | 4.0400 | 4.0400 | 10,900 |
| 12 June 2024 | 4.0500 | 4.1400 | 4.0400 | 4.1300 | 4.1300 | 600 |
| 11 June 2024 | 4.1200 | 4.1200 | 4.0100 | 4.0600 | 4.0600 | 900 |
| 10 June 2024 | 4.0100 | 4.1300 | 4.0100 | 4.0200 | 4.0200 | 1,100 |
| 07 June 2024 | 4.1300 | 4.2500 | 4.0100 | 4.1200 | 4.1200 | 2,200 |
| 06 June 2024 | 4.1900 | 4.3000 | 3.9900 | 4.2200 | 4.2200 | 3,100 |
| 05 June 2024 | 4.0400 | 4.1600 | 4.0400 | 4.1000 | 4.1000 | 1,500 |
| 04 June 2024 | 4.1500 | 4.1500 | 4.0400 | 4.0400 | 4.0400 | 1,100 |
| 03 June 2024 | 4.0700 | 4.0900 | 3.9600 | 4.0000 | 4.0000 | 3,100 |
| 31 May 2024 | 4.0200 | 4.2500 | 4.0000 | 4.0000 | 4.0000 | 14,800 |
| 30 May 2024 | 4.2800 | 4.2800 | 4.0200 | 4.0200 | 4.0200 | 7,600 |
| 29 May 2024 | 4.1800 | 4.2700 | 4.0700 | 4.1800 | 4.1800 | 1,000 |
| 28 May 2024 | 4.1900 | 4.1900 | 4.0900 | 4.1900 | 4.1900 | 3,400 |
| 24 May 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 2,400 |
| 23 May 2024 | 4.0800 | 4.1000 | 4.0500 | 4.0500 | 4.0500 | 4,700 |
| 22 May 2024 | 4.0500 | 4.1000 | 4.0500 | 4.0700 | 4.0700 | 3,600 |
| 21 May 2024 | 4.0700 | 4.1100 | 4.0700 | 4.1100 | 4.1100 | 1,500 |
| 20 May 2024 | 4.2100 | 4.2100 | 4.0800 | 4.1900 | 4.1900 | 4,500 |
| 17 May 2024 | 4.2100 | 4.3600 | 4.2100 | 4.2100 | 4.2100 | 1,200 |
| 16 May 2024 | 4.2000 | 4.3000 | 4.2000 | 4.3000 | 4.3000 | 2,900 |
| 15 May 2024 | 4.1500 | 4.3500 | 4.1500 | 4.3000 | 4.3000 | 1,900 |
| 14 May 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 300 |
| 13 May 2024 | 4.2200 | 4.3800 | 4.2200 | 4.3700 | 4.3700 | 9,300 |
| 10 May 2024 | 4.2200 | 4.2200 | 4.1500 | 4.1500 | 4.1500 | 1,400 |
| 09 May 2024 | 4.2500 | 4.3600 | 4.1800 | 4.1800 | 4.1800 | 1,900 |
| 08 May 2024 | 4.2500 | 4.3300 | 4.1000 | 4.1800 | 4.1800 | 5,900 |
| 07 May 2024 | 4.0800 | 4.2000 | 4.0800 | 4.1000 | 4.1000 | 8,600 |
| 06 May 2024 | 4.2500 | 4.3800 | 4.0500 | 4.0600 | 4.0600 | 15,100 |
| 03 May 2024 | 4.3800 | 4.6300 | 4.2300 | 4.2500 | 4.2500 | 2,100 |
| 02 May 2024 | 4.0200 | 4.4200 | 4.0200 | 4.1900 | 4.1900 | 9,700 |
| 01 May 2024 | 4.2200 | 4.2500 | 4.0000 | 4.1300 | 4.1300 | 11,400 |
| 30 Apr 2024 | 4.1500 | 4.2100 | 4.0800 | 4.1700 | 4.1700 | 3,100 |
| 29 Apr 2024 | 4.4000 | 4.4000 | 4.1000 | 4.1000 | 4.1000 | 16,100 |
| 26 Apr 2024 | 4.5800 | 4.6500 | 4.4300 | 4.4300 | 4.4300 | 2,600 |
| 25 Apr 2024 | 4.8000 | 4.8900 | 4.4500 | 4.4500 | 4.4500 | 2,300 |
| 24 Apr 2024 | 4.5500 | 4.8900 | 4.5000 | 4.7200 | 4.7200 | 3,300 |
| 23 Apr 2024 | 4.5900 | 4.6600 | 4.4500 | 4.5200 | 4.5200 | 5,300 |
| 22 Apr 2024 | 4.7700 | 4.8900 | 4.7400 | 4.8900 | 4.8900 | 700 |
| 19 Apr 2024 | 4.4200 | 4.9500 | 4.4200 | 4.9500 | 4.9500 | 1,200 |
| 18 Apr 2024 | 4.4400 | 4.5800 | 4.4400 | 4.5800 | 4.5800 | 800 |
| 17 Apr 2024 | 4.4800 | 4.6700 | 4.4100 | 4.4100 | 4.4100 | 3,900 |
| 16 Apr 2024 | 4.4100 | 4.5000 | 4.4000 | 4.4000 | 4.4000 | 3,800 |
| 15 Apr 2024 | 4.5000 | 4.6800 | 4.4200 | 4.4200 | 4.4200 | 10,600 |
| 12 Apr 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 2,000 |
| 11 Apr 2024 | 4.5800 | 4.6000 | 4.5700 | 4.5700 | 4.5700 | 1,000 |
| 10 Apr 2024 | 4.6900 | 4.6900 | 4.5500 | 4.6000 | 4.6000 | 3,900 |
| 09 Apr 2024 | 4.7000 | 4.7000 | 4.6500 | 4.6900 | 4.6900 | 2,200 |
| 08 Apr 2024 | 4.7200 | 4.7800 | 4.7200 | 4.7800 | 4.7800 | 2,800 |
| 05 Apr 2024 | 4.8100 | 4.8800 | 4.7000 | 4.7000 | 4.7000 | 2,300 |
| 04 Apr 2024 | 4.7000 | 4.8200 | 4.6500 | 4.7700 | 4.7700 | 3,500 |
| 03 Apr 2024 | 4.9800 | 4.9800 | 4.6500 | 4.6500 | 4.6500 | 7,900 |
| 02 Apr 2024 | 4.9800 | 4.9800 | 4.7700 | 4.9600 | 4.9600 | 4,800 |
| 01 Apr 2024 | 5.0600 | 5.1500 | 4.8500 | 4.9800 | 4.9800 | 6,800 |
| 28 Mar 2024 | 5.0600 | 5.2400 | 4.8700 | 5.2400 | 5.2400 | 6,500 |
| 27 Mar 2024 | 5.0900 | 5.2400 | 4.9600 | 5.2400 | 5.2400 | 7,600 |
| 26 Mar 2024 | 5.0500 | 5.0800 | 5.0300 | 5.0500 | 5.0500 | 3,100 |
| 25 Mar 2024 | 5.1700 | 5.2300 | 5.0500 | 5.0500 | 5.0500 | 2,200 |
| 22 Mar 2024 | 5.0000 | 5.1600 | 4.9900 | 5.1600 | 5.1600 | 15,800 |
| 21 Mar 2024 | 5.1400 | 5.1900 | 5.0300 | 5.1300 | 5.1300 | 2,300 |
| 20 Mar 2024 | 5.1400 | 5.2400 | 5.0200 | 5.1400 | 5.1400 | 3,700 |
| 19 Mar 2024 | 5.1400 | 5.2400 | 5.0300 | 5.0300 | 5.0300 | 1,500 |
| 18 Mar 2024 | 5.1400 | 5.2000 | 5.0100 | 5.0100 | 5.0100 | 7,000 |
| 15 Mar 2024 | 5.1500 | 5.1600 | 5.0100 | 5.0100 | 5.0100 | 9,300 |
| 14 Mar 2024 | 5.0200 | 5.1500 | 5.0200 | 5.1400 | 5.1400 | 2,800 |
| 13 Mar 2024 | 5.0100 | 5.1900 | 5.0100 | 5.0100 | 5.0100 | 4,000 |
| 12 Mar 2024 | 5.0600 | 5.0600 | 5.0100 | 5.0100 | 5.0100 | 1,400 |
| 11 Mar 2024 | 5.0100 | 5.2500 | 5.0100 | 5.1000 | 5.1000 | 2,900 |
| 08 Mar 2024 | 5.0900 | 5.0900 | 5.0600 | 5.0600 | 5.0600 | 1,900 |
| 07 Mar 2024 | 4.9100 | 5.0900 | 4.9100 | 5.0900 | 5.0900 | 6,500 |
| 06 Mar 2024 | 5.2600 | 5.2600 | 4.6300 | 4.9400 | 4.9400 | 23,600 |
| 05 Mar 2024 | 5.1900 | 5.2600 | 5.1900 | 5.2600 | 5.2600 | 700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.