WVVI Quote, Trading Chart, Willamette Valley Vineyards Inc.
Stock Information
| Company Name: |
Willamette Valley Vineyards Inc. |
| Stock Symbol: |
WVVI |
| Market: |
NASDAQ |
| Website: |
wvv.com |
Get WVVI Alerts
News, Short Squeeze, Breakout and More Instantly...
WVVI Quote
| Last: | $3.9833 |
| Change Percent: | -1.4% |
| Open: | $3.97 |
| Previous Close: | $3.9833 |
| High: | $3.99 |
| Low: | $3.9543 |
| Volume: | 11,419 |
| Last Trade Date Time: | 07/17/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
WVVI Chart
Last Twenty Trading Days
| Date: | 2024-07-17 |
| Open: | $3.97 |
| Close: | $3.9833 |
| High: | $3.99 |
| Low: | $3.9543 |
| Volume: | 11,419 |
| Date: | 2024-07-16 |
| Open: | $3.76 |
| Close: | $3.915 |
| High: | $3.98 |
| Low: | $3.76 |
| Volume: | 1,815 |
| Date: | 2024-07-15 |
| Open: | $3.97 |
| Close: | $3.85 |
| High: | $4 |
| Low: | $3.85 |
| Volume: | 3,249 |
| Date: | 2024-07-12 |
| Open: | $3.92 |
| Close: | $3.885 |
| High: | $3.92 |
| Low: | $3.85 |
| Volume: | 6,717 |
| Date: | 2024-07-11 |
| Open: | $3.91 |
| Close: | $3.91 |
| High: | $3.993 |
| Low: | $3.91 |
| Volume: | 4,828 |
| Date: | 2024-07-10 |
| Open: | $3.85 |
| Close: | $3.939 |
| High: | $3.9399 |
| Low: | $3.85 |
| Volume: | 8,760 |
| Date: | 2024-07-09 |
| Open: | $3.99 |
| Close: | $3.8 |
| High: | $3.99 |
| Low: | $3.57 |
| Volume: | 14,617 |
| Date: | 2024-07-08 |
| Open: | $3.86 |
| Close: | $3.96 |
| High: | $4 |
| Low: | $3.86 |
| Volume: | 4,422 |
| Date: | 2024-07-05 |
| Open: | $3.91 |
| Close: | $4.05 |
| High: | $4.05 |
| Low: | $3.91 |
| Volume: | 1,330 |
| Date: | 2024-07-04 |
| Open: | $3.98 |
| Close: | $3.86 |
| High: | $4.005 |
| Low: | $3.8501 |
| Volume: | 774 |
| Date: | 2024-07-03 |
| Open: | $3.98 |
| Close: | $3.86 |
| High: | $4.005 |
| Low: | $3.8501 |
| Volume: | 774 |
| Date: | 2024-07-02 |
| Open: | $4.04 |
| Close: | $3.93 |
| High: | $4.0402 |
| Low: | $3.9 |
| Volume: | 1,962 |
| Date: | 2024-07-01 |
| Open: | $4.03 |
| Close: | $4 |
| High: | $4.0927 |
| Low: | $4 |
| Volume: | 1,002 |
| Date: | 2024-06-28 |
| Open: | $4.0396 |
| Close: | $3.93 |
| High: | $4.2 |
| Low: | $3.93 |
| Volume: | 10,556 |
| Date: | 2024-06-27 |
| Open: | $4.135 |
| Close: | $4.13 |
| High: | $4.135 |
| Low: | $4 |
| Volume: | 1,504 |
| Date: | 2024-06-26 |
| Open: | $4.17 |
| Close: | $4.07 |
| High: | $4.255 |
| Low: | $4.07 |
| Volume: | 896 |
| Date: | 2024-06-25 |
| Open: | $4.2442 |
| Close: | $4.18 |
| High: | $4.2442 |
| Low: | $4.18 |
| Volume: | 1,006 |
| Date: | 2024-06-24 |
| Open: | $4.18 |
| Close: | $4.03 |
| High: | $4.353 |
| Low: | $4.03 |
| Volume: | 4,920 |
| Date: | 2024-06-21 |
| Open: | $3.95 |
| Close: | $4.35 |
| High: | $4.35 |
| Low: | $3.9401 |
| Volume: | 18,086 |
| Date: | 2024-06-20 |
| Open: | $3.85 |
| Close: | $4.07 |
| High: | $4.15 |
| Low: | $3.85 |
| Volume: | 3,729 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.