Willamette Valley Vineyards Inc (WVVIP)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354900 | 3.95 | 0 | 0.00 | 4 | 4 | 3.95 | 750 |
| 1719268500 | 3.95 | -0.05 | -1.25 | 4 | 4 | 3.95 | 396 |
| 1719009300 | 4 | 0.05 | 1.27 | 3.87 | 4 | 3.87 | 910 |
| 1718922900 | 3.95 | 0.08 | 2.12 | 3.87 | 3.95 | 3.87 | 890 |
| 1718750100 | 3.868 | 0.04 | 0.99 | 3.8799 | 3.915 | 3.79 | 4102 |
| 1718663700 | 3.83 | -0.15 | -3.77 | 3.71 | 3.83 | 3.71 | 2501 |
| 1718404500 | 3.98 | 0.01 | 0.31 | 3.73 | 4 | 3.7292 | 6798 |
| 1718318100 | 3.9676 | 0.22 | 5.80 | 3.75 | 3.9676 | 3.7497 | 4368 |
| 1718231700 | 3.75 | -0.13 | -3.35 | 3.79 | 3.79 | 3.75 | 1188 |
| 1718145300 | 3.88 | 0.14 | 3.74 | 3.85 | 3.88 | 3.85 | 751 |
| 1718058900 | 3.74 | -0.23 | -5.68 | 3.9 | 3.9 | 3.74 | 935 |
| 1717799700 | 3.9651 | 0.15 | 3.80 | 3.76 | 3.9664 | 3.75 | 1580 |
| 1717713300 | 3.8201 | 0.04 | 1.06 | 4.13 | 4.13 | 3.8201 | 1483 |
| 1717626900 | 3.78 | -0.2 | -4.91 | 4.14 | 4.14 | 3.78 | 656 |
| 1717540500 | 3.975 | 0.2 | 5.16 | 3.82 | 3.975 | 3.82 | 432 |
| 1717454100 | 3.78 | 0.03 | 0.71 | 3.78 | 3.78 | 3.78 | 496 |
| 1717194900 | 3.7533 | -0.23 | -5.70 | 3.98 | 4 | 3.75 | 4637 |
| 1717108500 | 3.98 | 0.21 | 5.57 | 3.9 | 4.25 | 3.85 | 4995 |
| 1717022100 | 3.77 | 0 | 0.00 | 3.76 | 3.77 | 3.76 | 1747 |
| 1716935700 | 3.77 | -0.08 | -2.08 | 3.77 | 3.77 | 3.77 | 0 |
| 1716590100 | 3.85 | -0.13 | -3.26 | 3.89 | 3.9699 | 3.7945 | 1492 |
| 1716503700 | 3.9799 | 0.18 | 4.73 | 3.8 | 3.9799 | 3.77 | 3228 |
| 1716417300 | 3.8 | -0.04 | -1.04 | 3.84 | 3.84 | 3.8 | 896 |
| 1716330900 | 3.84 | -0.14 | -3.52 | 3.97 | 3.97 | 3.81 | 1930 |
| 1716244500 | 3.98 | 0.03 | 0.67 | 3.81 | 3.98 | 3.81 | 5899 |
| 1715985300 | 3.9537 | 0.07 | 1.90 | 3.88 | 3.9537 | 3.88 | 1618 |
| 1715898900 | 3.88 | -0 | -0.05 | 3.8 | 3.8999 | 3.8 | 2472 |
| 1715812500 | 3.882 | -0.05 | -1.35 | 3.89 | 3.91 | 3.882 | 1124 |
| 1715726100 | 3.935 | 0.04 | 1.11 | 4.03 | 4.03 | 3.935 | 547 |
| 1715639700 | 3.8918 | -0.02 | -0.62 | 3.61 | 3.9274 | 3.61 | 3156 |
| 1715380500 | 3.916 | -0.03 | -0.68 | 3.92 | 3.92 | 3.916 | 346 |
| 1715294100 | 3.943 | 0 | 0.00 | 3.9 | 3.943 | 3.9 | 89 |
| 1715207700 | 3.943 | 0.01 | 0.19 | 3.98 | 3.98 | 3.9 | 2906 |
| 1715121300 | 3.9356 | -0.04 | -1.12 | 3.91 | 3.97 | 3.91 | 2477 |
| 1715034900 | 3.98 | 0.03 | 0.83 | 3.9 | 4.03 | 3.9 | 1884 |
| 1714775700 | 3.9474 | -0.09 | -2.29 | 3.91 | 3.9474 | 3.91 | 279 |
| 1714689300 | 4.04 | 0 | 0.00 | 4.03 | 4.04 | 4.03 | 15 |
| 1714602900 | 4.04 | 0.09 | 2.28 | 4.04 | 4.04 | 3.9339 | 2540 |
| 1714516500 | 3.95 | -0.04 | -1.00 | 4 | 4 | 3.9 | 7720 |
| 1714430100 | 3.99 | -0.01 | -0.25 | 4.08 | 4.0801 | 3.8001 | 7430 |
| 1714170900 | 4 | -0.08 | -1.96 | 4.05 | 4.0662 | 3.79 | 6830 |
| 1714084500 | 4.08 | 0 | 0.00 | 4.1 | 4.1001 | 4.08 | 1107 |
| 1713998100 | 4.08 | 0 | 0.00 | 4.19 | 4.19 | 4.08 | 124 |
| 1713911700 | 4.08 | 0.02 | 0.49 | 4.18 | 4.18 | 4.08 | 180 |
| 1713825300 | 4.0599999 | -0.13 | -3.10 | 4.0599999 | 4.0599999 | 4.0599999 | 1431 |
| 1713566100 | 4.19 | 0.05 | 1.27 | 4.19 | 4.19 | 4.19 | 132 |
| 1713479700 | 4.1375 | 0.01 | 0.22 | 4.18 | 4.18 | 4.1375 | 702 |
| 1713393300 | 4.1285 | 0.03 | 0.65 | 4.1 | 4.1285 | 4.1 | 1330 |
| 1713306900 | 4.102 | -0.01 | -0.30 | 4.102 | 4.2 | 4.102 | 310 |
| 1713220500 | 4.1144 | 0.01 | 0.34 | 4.11 | 4.1144 | 4.11 | 638 |
| 1712961300 | 4.1003 | 0 | 0.01 | 4.1 | 4.2 | 4.1 | 617 |
| 1712874900 | 4.1 | -0.05 | -1.20 | 4.11 | 4.11 | 4.1 | 808 |
| 1712788500 | 4.15 | -0.01 | -0.24 | 4.16 | 4.2 | 4.15 | 1320 |
| 1712702100 | 4.16 | -0.03 | -0.72 | 4.2 | 4.2 | 4.16 | 557 |
| 1712615700 | 4.19 | 0 | 0.06 | 4.2 | 4.2 | 4.1594 | 422 |
| 1712356500 | 4.1875 | 0.08 | 1.89 | 4.19 | 4.19 | 4.1875 | 306 |
| 1712270100 | 4.11 | -0.03 | -0.72 | 4.2 | 4.2 | 4.11 | 2030 |
| 1712183700 | 4.14 | -0.11 | -2.59 | 4.225 | 4.225 | 4.14 | 801 |
| 1712097300 | 4.25 | 0.01 | 0.24 | 4.14 | 4.25 | 4.14 | 503 |
| 1712010900 | 4.24 | 0 | 0.06 | 4.25 | 4.25 | 4.24 | 388 |
| 1711665300 | 4.2375999 | 0.02 | 0.42 | 4.25 | 4.25 | 4.2375999 | 382 |
| 1711578900 | 4.22 | 0.01 | 0.36 | 4.23 | 4.24 | 4.21 | 418 |
| 1711492500 | 4.205 | 0 | 0.00 | 4.21 | 4.24 | 4.205 | 41 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
