Willamette Valley Vineyards Inc (WVVI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -6.16621983914 | 3.73 | 3.74 | 3.5 | 5197 | 3.62029316 | CS |
| 4 | -0.26 | -6.91489361702 | 3.76 | 3.81 | 3.5 | 3191 | 3.66844028 | CS |
| 12 | -0.67 | -16.067146283 | 4.17 | 4.255 | 3.5 | 3259 | 3.79069576 | CS |
| 26 | -1.63 | -31.7738791423 | 5.13 | 5.24 | 3.5 | 3990 | 4.17012227 | CS |
| 52 | -2.4 | -40.6779661017 | 5.9 | 5.9521 | 3.5 | 3635 | 4.67555869 | CS |
| 156 | -9.01 | -72.0223820943 | 12.51 | 17.4294 | 3.5 | 7210 | 8.63465577 | CS |
| 260 | -3.79 | -51.9890260631 | 7.29 | 17.4294 | 3.5 | 32365 | 11.55443422 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612500 | 3.52 | 0.01 | 0.28 | 3.51 | 3.6944 | 3.5 | 5488 |
| 1726526100 | 3.51 | -0.07 | -1.96 | 3.5 | 3.55 | 3.5 | 3526 |
| 1726266900 | 3.58 | -0.12 | -3.24 | 3.71 | 3.71 | 3.58 | 6645 |
| 1726180500 | 3.7 | -0.04 | -1.07 | 3.7372 | 3.74 | 3.65 | 696 |
| 1726094100 | 3.7399 | 0.01 | 0.16 | 3.73 | 3.74 | 3.62 | 9628 |
| 1726007700 | 3.734 | 0.06 | 1.61 | 3.74 | 3.74 | 3.65 | 703 |
| 1725921300 | 3.675 | -0.03 | -0.81 | 3.74 | 3.74 | 3.65 | 3683 |
| 1725662100 | 3.705 | 0.03 | 0.95 | 3.65 | 3.705 | 3.65 | 803 |
| 1725575700 | 3.6701 | 0.02 | 0.55 | 3.6701 | 3.6701 | 3.6701 | 525 |
| 1725489300 | 3.65 | -0.1 | -2.67 | 3.74 | 3.74 | 3.65 | 418 |
| 1725402900 | 3.75 | -0.01 | -0.13 | 3.62 | 3.75 | 3.62 | 1703 |
| 1725057300 | 3.755 | -0.05 | -1.18 | 3.8 | 3.8 | 3.72 | 1477 |
| 1724970900 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.79 | 898 |
| 1724884500 | 3.8 | 0.04 | 1.19 | 3.8 | 3.81 | 3.7001 | 3057 |
| 1724798100 | 3.7552 | 0.01 | 0.14 | 3.75 | 3.7999 | 3.75 | 511 |
| 1724711700 | 3.75 | 0.05 | 1.35 | 3.75 | 3.78 | 3.75 | 1902 |
| 1724452500 | 3.7001 | 0.05 | 1.37 | 3.66 | 3.7994 | 3.66 | 4571 |
| 1724366100 | 3.65 | -0.05 | -1.35 | 3.81 | 3.81 | 3.65 | 8548 |
| 1724279700 | 3.7 | -0.1 | -2.63 | 3.76 | 3.76 | 3.7 | 5850 |
| 1724193300 | 3.8 | -0.01 | -0.23 | 3.75 | 4.03 | 3.75 | 2513 |
| 1724106900 | 3.8089 | 0.11 | 2.94 | 3.73 | 3.83 | 3.73 | 670 |
| 1723847700 | 3.7 | -0.02 | -0.62 | 3.92 | 3.92 | 3.7 | 1555 |
| 1723761300 | 3.7229 | 0.07 | 2.00 | 3.88 | 3.88 | 3.7 | 955 |
| 1723674900 | 3.65 | -0.07 | -1.88 | 3.65 | 3.79 | 3.65 | 911 |
| 1723588500 | 3.72 | -0.17 | -4.37 | 3.66 | 3.73 | 3.66 | 896 |
| 1723502100 | 3.89 | 0.07 | 1.83 | 3.93 | 3.93 | 3.67 | 1855 |
| 1723242900 | 3.82 | -0.1 | -2.55 | 3.75 | 3.92 | 3.75 | 1424 |
| 1723156500 | 3.9199 | 0.08 | 2.08 | 3.82 | 3.92 | 3.77 | 1684 |
| 1723070100 | 3.84 | -0.08 | -2.04 | 3.85 | 3.85 | 3.84 | 692 |
| 1722983700 | 3.92 | 0.19 | 5.09 | 3.66 | 3.92 | 3.61 | 1685 |
| 1722897300 | 3.73 | 0.02 | 0.48 | 3.79 | 3.79 | 3.72 | 652 |
| 1722638100 | 3.7121 | 0.01 | 0.33 | 3.7051 | 3.7121 | 3.7 | 2440 |
| 1722551700 | 3.7 | -0.1 | -2.63 | 3.82 | 3.89 | 3.61 | 1132 |
| 1722465300 | 3.8 | 0.03 | 0.74 | 3.62 | 3.96 | 3.62 | 759 |
| 1722378900 | 3.772 | 0.04 | 0.99 | 3.73 | 3.772 | 3.61 | 601 |
| 1722292500 | 3.735 | 0.03 | 0.94 | 3.65 | 3.7699 | 3.65 | 2400 |
| 1722033300 | 3.7001 | 0.05 | 1.37 | 3.67 | 3.72 | 3.67 | 613 |
| 1721946900 | 3.65 | -0.06 | -1.62 | 3.65 | 3.6512 | 3.65 | 1206 |
| 1721860500 | 3.71 | 0.07 | 1.92 | 3.69 | 3.7199 | 3.6281 | 812 |
| 1721774100 | 3.64 | -0.03 | -0.82 | 3.67 | 3.7638 | 3.64 | 3231 |
| 1721687700 | 3.67 | -0.1 | -2.65 | 3.75 | 3.8737 | 3.62 | 11176 |
| 1721428500 | 3.77 | -0.08 | -2.08 | 3.76 | 4.0298999 | 3.75 | 4756 |
| 1721342100 | 3.85 | -0.13 | -3.35 | 3.99 | 3.99 | 3.8001 | 10063 |
| 1721255700 | 3.9833 | 0.07 | 1.74 | 3.98 | 3.99 | 3.97 | 11270 |
| 1721169300 | 3.915 | 0.07 | 1.69 | 3.76 | 3.98 | 3.76 | 1815 |
| 1721082900 | 3.85 | -0.04 | -0.90 | 3.97 | 4 | 3.85 | 3249 |
| 1720823700 | 3.885 | -0.03 | -0.64 | 3.91 | 3.92 | 3.85 | 6717 |
| 1720737300 | 3.91 | -0.03 | -0.74 | 3.93 | 3.993 | 3.91 | 4828 |
| 1720650900 | 3.939 | 0.14 | 3.66 | 3.85 | 3.9399 | 3.85 | 8760 |
| 1720564500 | 3.8 | -0.16 | -4.04 | 3.99 | 3.99 | 3.57 | 14617 |
| 1720478100 | 3.96 | -0.09 | -2.22 | 3.86 | 4 | 3.86 | 4422 |
| 1720218900 | 4.05 | 0.08 | 2.02 | 3.91 | 4.05 | 3.91 | 1330 |
| 1720040640 | 3.97 | 0.04 | 1.02 | 3.98 | 4.005 | 3.8501 | 774 |
| 1719959700 | 3.93 | -0.07 | -1.75 | 4.01 | 4.0401999 | 3.9 | 1954 |
| 1719873300 | 4 | 0.07 | 1.78 | 4.03 | 4.0927 | 4 | 1002 |
| 1719614100 | 3.93 | -0.2 | -4.84 | 4.0396 | 4.2 | 3.93 | 10556 |
| 1719527700 | 4.13 | 0.06 | 1.47 | 4.17 | 4.17 | 4 | 1504 |
| 1719441300 | 4.07 | -0.11 | -2.63 | 4.17 | 4.255 | 4.07 | 896 |
| 1719354900 | 4.18 | 0.15 | 3.72 | 4.03 | 4.42 | 4.03 | 1006 |
| 1719268500 | 4.03 | -0.32 | -7.36 | 4.18 | 4.5599999 | 4.03 | 4920 |
| 1719009300 | 4.35 | 0.28 | 6.88 | 4.05 | 4.35 | 3.9401 | 18086 |
| 1718922900 | 4.07 | 0.21 | 5.44 | 3.85 | 4.15 | 3.85 | 3729 |
| 1718750100 | 3.86 | -0.13 | -3.26 | 3.94 | 4 | 3.86 | 5604 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
