Willamette Valley Vineyards, Inc. (WVVI) NASDAQ

5.83

-0.07(-1.19%)

Updated at May 23 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 23, 20255.895.835.835.95.81,698
May 22, 20255.885.835.835.955.831,946
May 21, 20255.85.835.835.845.783,240
May 20, 20255.965.865.866.035.864,394
May 19, 20255.895.945.945.955.784,343
May 16, 20255.955.85.9365.785,024
May 15, 20255.755.865.865.885.722,507
May 14, 202565.745.7465.748,569
May 13, 20256.085.915.916.085.7113,822
May 12, 20256.095.975.976.095.94,600
May 09, 20255.735.85.85.855.732,615
May 08, 20255.765.725.725.85.677,224
May 07, 20255.995.715.716.075.4220,180
May 06, 20256.046.026.026.056.021,005
May 05, 20256666.0961,100
May 02, 20256.056.016.016.0562,223
May 01, 20256.05666.0961,800
April 30, 20256.176.076.076.1764,900
April 29, 20256.046.16.16.145.9911,112
April 28, 20256.036.026.026.0362,006
April 25, 20255.976.046.046.045.976,506
April 24, 20256.045.985.986.045.983,115
April 23, 20256.046.036.036.045.991,840
April 22, 202566.036.036.045.9918,207
April 21, 20256.056.036.036.1561,700
April 17, 20256.16.096.096.16.09488
April 16, 20255.996.256.256.255.992,400
April 15, 20255.95.965.965.975.597,708
April 14, 20255.985.985.985.985.98535
April 11, 20255.95.955.9965.841,538
April 10, 20255.95.855.855.915.832,505
April 09, 20255.815.95.95.965.811,200
April 08, 20255.835.915.915.955.834,089
April 07, 20255.835.955.956.025.657,025
April 04, 202566.056.056.145.959,900
April 03, 202566.056.056.135.974,044
April 02, 20256.065.925.926.095.911,800
April 01, 20256.066.056.056.1961,926
March 31, 20255.755.945.946.045.754,400
March 28, 20255.956.056.056.055.792,538
March 27, 20255.946.066.066.115.941,400
March 26, 20256.196.026.026.196.023,786
March 25, 20255.946.016.016.185.947,700
March 24, 20256.15.965.966.15.873,300
March 21, 20255.866.066.066.145.8611,750
March 20, 20255.856.056.056.145.8510,600
March 19, 20255.925.935.935.965.88,540
March 18, 20255.955.925.925.995.6110,801
March 17, 20256.116.096.096.26.0314,500
March 14, 20256.286.146.146.285.9710,794
March 13, 20256.026.176.176.196.016,031
March 12, 20255.935.95.96.135.92,694
March 11, 20255.76.046.046.15.710,217
March 10, 202565.865.866.255.8515,300
March 07, 20255.846.056.056.195.849,100
March 06, 20256.086.156.156.155.7515,129
March 05, 20256.055.95.96.055.88,949
March 04, 20256.116.016.016.175.841,949
March 03, 20255.985.985.986.225.974,133
February 28, 20256.046.126.126.25.855,641
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved