NasdaqCM - Delayed Quote USD

Willamette Valley Vineyards, Inc. (WVVIP)

Compare
3.3200
-0.1800
(-5.14%)
At close: January 31 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20253.55003.55003.31003.32003.32009,100
Jan 30, 20253.55003.55003.50003.50403.50401,500
Jan 29, 20253.55003.55003.55003.55003.5500-
Jan 28, 20253.53003.55003.53003.55003.55001,200
Jan 27, 20253.57003.57003.53003.53003.5300900
Jan 24, 20253.54003.75003.49203.54603.54609,900
Jan 23, 20253.48003.54003.45003.48003.48007,100
Jan 22, 20253.37003.49303.35003.49303.49306,000
Jan 21, 20253.40003.47503.37403.47503.47505,500
Jan 17, 20253.38403.40003.38403.40003.40002,500
Jan 16, 20253.40003.40003.35503.37003.37003,300
Jan 15, 20253.37503.40003.35003.36503.36502,700
Jan 14, 20253.47003.48003.35003.35003.350013,800
Jan 13, 20253.48003.48003.48003.48003.48001,600
Jan 10, 20253.46003.46003.41503.41503.41501,700
Jan 8, 20253.48003.48003.45203.45203.4520700
Jan 7, 20253.35003.45003.35003.43503.43506,200
Jan 6, 20253.53003.53003.44003.46503.46501,500
Jan 3, 20253.39003.52503.39003.41003.41001,600
Jan 2, 20253.49003.49003.30603.39003.39004,300
Dec 31, 20243.54003.54003.08003.45703.457018,200
Dec 30, 20243.50003.54003.35003.54003.54009,300
Dec 27, 20243.52503.52503.52503.52503.5250-
Dec 26, 20243.43003.52503.35003.52503.525012,900
Dec 24, 20243.37003.37003.35003.35003.3500400
Dec 23, 20243.35003.46003.35003.44203.44202,100
Dec 20, 20243.54003.55003.37003.50003.50004,900
Dec 19, 20243.42403.54003.42403.48903.48901,500
Dec 18, 20243.47003.53303.46003.53303.53302,400
Dec 17, 20243.37003.54403.37003.40003.40006,800
Dec 16, 20243.47003.48003.34003.48003.480010,800
Dec 13, 20243.63003.63003.56003.56003.56001,400
Dec 12, 20243.45003.60503.45003.60503.6050600
Dec 11, 20243.51003.65003.50003.65003.65006,100
Dec 10, 20243.50003.55003.50003.51003.5100700
Dec 9, 20243.62503.69003.50003.50003.50001,700
Dec 6, 2024 0.2200 Dividend
Dec 6, 20243.50003.68003.50003.64003.64007,400
Dec 5, 20243.67003.75003.67003.73003.5100700
Dec 4, 20243.67103.79003.67103.78003.5571900
Dec 3, 20243.94803.94803.62003.77203.54953,800
Dec 2, 20243.79003.79003.63003.75003.52881,600
Nov 29, 20243.72003.72003.72003.72003.5006600
Nov 27, 20243.62003.70803.61003.70603.48741,700
Nov 26, 20243.68003.68003.58003.62003.40656,500
Nov 25, 20243.68003.75003.61003.75003.52881,000
Nov 22, 20243.72403.75003.62803.75003.52881,800
Nov 21, 20243.66003.66003.66003.66003.4441-
Nov 20, 20243.75003.75003.66003.66003.44414,800
Nov 19, 20243.85003.85003.70803.76403.54203,000
Nov 18, 20243.89003.89003.55003.71003.49127,700
Nov 15, 20243.57003.81003.57003.71003.49123,600
Nov 14, 20243.55403.85003.52003.75003.528810,500
Nov 13, 20243.95003.95003.69003.83003.60413,900
Nov 12, 20243.55003.80903.51003.71003.49121,200
Nov 11, 20243.75003.75003.55003.74003.51947,500
Nov 8, 20243.94403.94403.60003.75003.52882,800
Nov 7, 20243.98603.98603.55003.55003.34063,100
Nov 6, 20243.50003.50003.50003.50003.2936-
Nov 5, 20243.77003.77003.50003.50003.29364,900
Nov 4, 20243.69003.69003.55003.55003.34062,200
Nov 1, 20243.55003.55003.55003.55003.3406-
Oct 31, 20243.95003.95003.55003.55003.34068,500
Oct 30, 20243.82003.82003.82003.82003.5947200
Oct 29, 20243.99903.99903.79503.79503.57121,100
Oct 28, 20243.57003.57003.57003.57003.3594-
Oct 25, 20243.57003.64003.50003.57003.35942,500
Oct 24, 20243.62903.76003.62903.74003.51941,800
Oct 23, 20243.47003.80003.47003.77003.54765,500
Oct 22, 20243.77003.77003.25003.57003.359411,700
Oct 21, 20243.65003.65003.65003.65003.4347100
Oct 18, 20243.85103.85103.50003.78003.55712,600
Oct 17, 20243.58203.58203.58203.58203.3707500
Oct 16, 20243.71803.74003.50003.72503.50531,400
Oct 15, 20243.97003.99003.38003.52203.314318,800
Oct 14, 20243.99003.99003.80303.96003.72641,900
Oct 11, 20243.99003.99003.97003.97103.73682,100
Oct 10, 20243.95803.95803.95603.95603.7227400
Oct 9, 20243.96903.99003.95003.97003.73581,700
Oct 8, 20243.90003.92003.90003.92003.6888700
Oct 7, 20243.97003.97003.86003.88003.6512900
Oct 4, 20243.93003.93003.93003.93003.6982100
Oct 3, 20243.86503.86503.86503.86503.6370-
Oct 2, 20243.86503.86503.86503.86503.6370-
Oct 1, 20243.80003.86503.80003.86503.6370300
Sep 30, 20243.81003.81003.75003.75003.52881,000
Sep 27, 20243.92003.92003.92003.92003.6888300
Sep 26, 20243.89003.89003.89003.89003.6606300
Sep 25, 20243.87903.87903.87903.87903.6502-
Sep 24, 20243.87903.87903.87903.87903.6502300
Sep 23, 20243.92003.92003.83003.83003.60413,300
Sep 20, 20243.90003.90003.88003.88003.65123,100
Sep 19, 20243.91003.91003.82003.85003.62293,000
Sep 18, 20243.96003.96003.80003.80003.5759800
Sep 17, 20243.94003.94003.81003.82003.59471,100
Sep 16, 20243.88003.91303.84503.87103.64271,900
Sep 13, 20243.81003.93003.81003.91003.67941,300
Sep 12, 20243.81003.81003.81003.81003.5853-
Sep 11, 20243.81003.81003.81003.81003.5853200
Sep 10, 20243.81003.89003.81003.83503.6088900
Sep 9, 20244.02004.02003.85003.85003.62293,200
Sep 6, 20243.87003.92003.82003.82003.59473,000
Sep 5, 20243.96004.01003.92503.92503.6935700
Sep 4, 20243.90004.01103.85003.85003.62298,200
Sep 3, 20243.92503.99903.90003.95003.71701,700
Aug 30, 20244.00004.00003.91003.91003.67943,100
Aug 29, 20244.01004.02003.92004.02003.78292,400
Aug 28, 20244.05004.16004.05004.16003.9146900
Aug 27, 20244.36004.38304.06004.06003.82052,100
Aug 26, 20244.70004.92004.05004.27004.018132,900
Aug 23, 20243.88005.94003.88004.54004.272245,400
Aug 22, 20243.92104.63003.82003.84003.613522,400
Aug 21, 20243.91003.91003.91003.91003.6794-
Aug 20, 20243.82004.00003.82003.91003.67946,200
Aug 19, 20243.91003.91003.91003.91003.6794400
Aug 16, 20244.00004.00004.00004.00003.7641500
Aug 15, 20244.00004.00004.00004.00003.76411,300
Aug 14, 20244.00004.00003.99004.00003.7641800
Aug 13, 20243.97003.97003.97003.97003.73581,000
Aug 12, 20243.90003.90003.90003.90003.6700400
Aug 9, 20243.96003.96403.95003.95003.71701,400
Aug 8, 20244.00004.00004.00004.00003.7641-
Aug 7, 20244.00004.00004.00004.00003.7641-
Aug 6, 20243.95004.00003.95004.00003.76411,800
Aug 5, 20243.95003.95003.95003.95003.7170600
Aug 2, 20243.97503.97503.97503.97503.7405200
Aug 1, 20244.00004.00003.97503.97503.7405700
Jul 31, 20243.94004.00003.94004.00003.76413,700
Jul 30, 20243.82003.94003.82003.88003.6512600
Jul 29, 20243.81003.81003.81003.81003.58531,300
Jul 26, 20243.93503.93503.93503.93503.7029600
Jul 25, 20243.93003.99003.93003.99003.75471,500
Jul 24, 20243.98003.98003.98003.98003.7453300
Jul 23, 20243.94703.98003.94703.98003.7453400
Jul 22, 20243.99003.99003.98003.98003.7453300
Jul 19, 20244.00004.00004.00004.00003.7641600
Jul 18, 20243.81903.91003.81903.87003.64175,200
Jul 17, 20243.79703.79703.79703.79703.57302,700
Jul 16, 20243.77003.89003.77003.89003.6606500
Jul 15, 20243.92003.92003.81503.91003.67941,600
Jul 12, 20243.76003.76003.76003.76003.5382300
Jul 11, 20243.83003.83003.83003.83003.6041600
Jul 10, 20243.84003.89903.70003.82003.59474,100
Jul 9, 20243.87003.87003.71203.71203.49311,600
Jul 8, 20243.80003.80003.80003.80003.5759-
Jul 5, 20243.77003.80003.75003.80003.57591,800
Jul 3, 20243.88803.88803.83503.83503.60881,200
Jul 2, 20243.95003.95003.91403.95003.71701,000
Jul 1, 20243.80003.82003.80003.82003.59471,400
Jun 28, 20243.90003.90003.80003.80003.57592,500
Jun 27, 20243.90003.90003.80003.80003.5759400
Jun 26, 20243.95003.96003.93003.93003.69821,700
Jun 25, 20243.95004.00003.95003.95003.7170800
Jun 24, 20244.00004.00003.95003.95003.7170400
Jun 21, 20243.97004.00003.97004.00003.7641900
Jun 20, 20243.87003.95003.87003.95003.7170900
Jun 18, 20243.88003.91503.79003.86803.63994,100
Jun 17, 20243.71003.83003.71003.83003.60412,500
Jun 14, 20243.73004.00003.72903.98003.74536,800
Jun 13, 20243.75003.96803.75003.96803.73404,400
Jun 12, 20243.79003.79003.75003.75003.52881,200
Jun 11, 20243.88003.88003.87003.88003.6512800
Jun 10, 20243.90003.90003.74003.74003.5194900
Jun 7, 20243.76003.96603.75003.96503.73112,400
Jun 6, 20244.01704.01703.82003.82003.59471,500
Jun 5, 20244.14004.14003.78003.78003.5571700
Jun 4, 20243.82003.97503.82003.97503.7405400
Jun 3, 20243.78003.78003.78003.78003.5571500
May 31, 20244.00004.00003.75003.75303.53164,600
May 30, 20243.90004.25003.85003.98003.74535,000
May 29, 20243.76003.77003.76003.77003.54761,700
May 28, 20243.77003.77003.77003.77003.5476600
May 24, 20243.97003.97003.79503.85003.62291,500
May 23, 20243.80003.98003.77003.98003.74533,200
May 22, 20243.80003.82703.80003.80003.5759900
May 21, 20243.85003.85003.81003.84003.61351,900
May 20, 20243.81003.98003.81003.98003.74536,300
May 17, 20243.88003.95403.88003.95403.72081,600
May 16, 20243.90003.90003.86403.88003.65122,500
May 15, 20243.89003.91003.88203.88203.65301,100
May 14, 20243.93503.93503.93503.93503.7029500
May 13, 20243.61003.92703.61003.89203.66243,200
May 10, 20243.91603.91603.91603.91603.6850300
May 9, 20243.94303.94303.94303.94303.7104-
May 8, 20243.98003.98003.90003.94303.71042,900
May 7, 20243.94703.97003.91003.93603.70392,500
May 6, 20243.90004.03003.90003.98003.74531,900
May 3, 20243.94703.94703.94703.94703.7142300
May 2, 20244.04004.04004.04004.04003.8017-
May 1, 20243.93404.04003.93404.04003.80172,500
Apr 30, 20243.96704.00003.90003.95003.71707,700
Apr 29, 20244.08004.08003.80003.99003.75477,400
Apr 26, 20244.05004.06603.79004.00003.76416,800
Apr 25, 20244.14504.14504.08004.08003.83941,500
Apr 24, 20244.08004.08004.08004.08003.8394-
Apr 23, 20244.08004.08004.08004.08003.8394200
Apr 22, 20244.06004.06004.06004.06003.82051,400
Apr 19, 20244.19004.19004.19004.19003.9429100
Apr 18, 20244.18004.18004.13804.13803.8939700
Apr 17, 20244.10004.12904.10004.12903.88551,300
Apr 16, 20244.10204.10204.10204.10203.8601300
Apr 15, 20244.11004.11404.11004.11403.8714600
Apr 12, 20244.20004.20004.10004.10003.8582600
Apr 11, 20244.11004.11004.10004.10003.8582900
Apr 10, 20244.16004.16004.15004.15003.90521,300
Apr 9, 20244.20004.20004.16004.16003.9146600
Apr 8, 20244.15904.19004.15904.19003.9429400
Apr 5, 20244.19004.19004.18804.18803.9410300
Apr 4, 20244.12004.13004.11004.11003.86762,000
Apr 3, 20244.20004.20004.14004.14003.8958800
Apr 2, 20244.14004.25004.14004.25003.9993600
Apr 1, 20244.24004.24004.24004.24003.9899400
Mar 28, 20244.23804.23804.23804.23803.9880400
Mar 27, 20244.21004.22004.21004.22003.9711400
Mar 26, 20244.20504.20504.20504.20503.9570-
Mar 25, 20244.14004.20504.14004.20503.95702,700
Mar 22, 20244.18504.24004.14004.14003.89582,400
Mar 21, 20244.28004.28004.28004.28004.0276-
Mar 20, 20244.13004.28004.13004.28004.02766,200
Mar 19, 20244.22004.22004.15004.17003.92402,300
Mar 18, 20244.23604.23604.23604.23603.9862-
Mar 15, 20244.19704.23604.19004.23603.9862700
Mar 14, 20244.17004.22104.17004.17803.93161,900
Mar 13, 20244.18904.23004.18904.23003.9805800
Mar 12, 20244.21004.23004.16004.23003.98052,800
Mar 11, 20244.25004.25004.22004.22203.97301,200
Mar 8, 20244.35004.35004.35004.35004.0934300
Mar 7, 20244.37504.37504.35004.35004.09347,100
Mar 6, 20244.23004.23004.23004.23003.9805300
Mar 5, 20244.24004.24004.24004.24003.9899200
Mar 4, 20244.40004.40004.24004.28804.03511,000
Mar 1, 20244.33704.40004.31704.31704.0624800
Feb 29, 20244.40004.40004.22704.22703.9777400
Feb 28, 20244.31004.31004.31004.31004.0558-
Feb 27, 20244.31004.31004.31004.31004.0558200
Feb 26, 20244.40004.40004.23404.38904.13012,300
Feb 23, 20244.39004.39004.29504.38004.12171,300
Feb 22, 20244.15004.36404.12004.35004.093428,300
Feb 21, 20244.23004.23004.15004.15003.90521,300
Feb 20, 20244.20004.20004.12004.13003.88641,100
Feb 16, 20244.10004.17004.10004.14003.89582,900
Feb 15, 20244.11604.14704.11604.14003.89581,900
Feb 14, 20244.10004.24004.10004.22403.97491,200
Feb 13, 20244.18004.25004.17004.25003.99933,200
Feb 12, 20244.25004.25104.20004.22003.97111,500
Feb 9, 20244.24104.24104.23304.23303.9833300
Feb 8, 20244.20004.22604.07004.22503.97584,100
Feb 7, 20244.30004.30004.25004.29004.03701,000
Feb 6, 20244.24904.24904.24904.24903.9984200
Feb 5, 20244.11004.21004.11004.21003.96171,200
Feb 2, 20244.21004.27304.21004.27304.0210600
Feb 1, 20244.21004.22304.17004.17003.92401,000