Advertisement
Advertisement
Willamette Valley Vineyards, Inc. (WVVIP)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Follow
As of 01:54PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 4.88 | 5.10 | 4.88 | 5.10 | 5.10 | 800 |
| Mar 23, 2023 | 5.12 | 5.12 | 5.05 | 5.05 | 5.05 | 400 |
| Mar 22, 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 200 |
| Mar 21, 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 200 |
| Mar 20, 2023 | 5.10 | 5.12 | 4.88 | 5.12 | 5.12 | 1,900 |
| Mar 17, 2023 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 1,300 |
| Mar 16, 2023 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | 5,200 |
| Mar 15, 2023 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 600 |
| Mar 14, 2023 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 400 |
| Mar 13, 2023 | 4.88 | 5.03 | 4.88 | 5.03 | 5.03 | 1,100 |
| Mar 10, 2023 | 4.98 | 5.02 | 4.98 | 5.02 | 5.02 | 300 |
| Mar 09, 2023 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | 3,000 |
| Mar 08, 2023 | 5.03 | 5.03 | 5.01 | 5.01 | 5.01 | 600 |
| Mar 07, 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 100 |
| Mar 06, 2023 | 5.24 | 5.24 | 5.01 | 5.08 | 5.08 | 3,600 |
| Mar 03, 2023 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 500 |
| Mar 02, 2023 | 5.05 | 5.23 | 5.05 | 5.23 | 5.23 | 300 |
| Mar 01, 2023 | 5.14 | 5.24 | 5.03 | 5.06 | 5.06 | 2,200 |
| Feb 28, 2023 | 5.20 | 5.20 | 5.17 | 5.17 | 5.17 | 1,500 |
| Feb 27, 2023 | 5.17 | 5.17 | 5.11 | 5.11 | 5.11 | 400 |
| Feb 24, 2023 | 5.21 | 5.21 | 5.06 | 5.13 | 5.13 | 2,300 |
| Feb 23, 2023 | 5.25 | 5.33 | 5.04 | 5.18 | 5.18 | 1,800 |
| Feb 22, 2023 | 5.32 | 5.32 | 5.25 | 5.32 | 5.32 | 2,300 |
| Feb 21, 2023 | 5.40 | 5.40 | 5.35 | 5.37 | 5.37 | 1,800 |
| Feb 17, 2023 | 5.16 | 5.32 | 5.16 | 5.32 | 5.32 | 3,100 |
| Feb 16, 2023 | 5.11 | 5.15 | 5.08 | 5.15 | 5.15 | 1,400 |
| Feb 15, 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Feb 14, 2023 | 5.25 | 5.40 | 5.25 | 5.26 | 5.26 | 1,400 |
| Feb 13, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 700 |
| Feb 10, 2023 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| Feb 09, 2023 | 5.16 | 5.19 | 5.16 | 5.19 | 5.19 | 800 |
| Feb 08, 2023 | 5.17 | 5.25 | 5.16 | 5.16 | 5.16 | 1,900 |
| Feb 07, 2023 | 5.10 | 5.17 | 5.10 | 5.17 | 5.17 | 1,800 |
| Feb 06, 2023 | 5.23 | 5.23 | 5.10 | 5.17 | 5.17 | 500 |
| Feb 03, 2023 | 5.07 | 5.24 | 5.07 | 5.24 | 5.24 | 400 |
| Feb 02, 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Feb 01, 2023 | 5.25 | 5.25 | 5.07 | 5.10 | 5.10 | 800 |
| Jan 31, 2023 | 5.07 | 5.20 | 5.07 | 5.15 | 5.15 | 1,700 |
| Jan 30, 2023 | 5.29 | 5.29 | 5.06 | 5.06 | 5.06 | 1,800 |
| Jan 27, 2023 | 5.35 | 5.45 | 5.05 | 5.14 | 5.14 | 2,800 |
| Jan 26, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 300 |
| Jan 25, 2023 | 5.15 | 5.48 | 5.10 | 5.48 | 5.48 | 4,900 |
| Jan 24, 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 300 |
| Jan 23, 2023 | 5.00 | 5.07 | 5.00 | 5.07 | 5.07 | 1,100 |
| Jan 20, 2023 | 5.05 | 5.45 | 5.05 | 5.45 | 5.45 | 1,200 |
| Jan 19, 2023 | 5.49 | 5.49 | 5.26 | 5.26 | 5.26 | 400 |
| Jan 18, 2023 | 5.24 | 5.55 | 5.24 | 5.26 | 5.26 | 800 |
| Jan 17, 2023 | 5.26 | 5.38 | 5.21 | 5.21 | 5.21 | 2,600 |
| Jan 13, 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 300 |
| Jan 12, 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 100 |
| Jan 11, 2023 | 5.34 | 5.34 | 5.29 | 5.29 | 5.29 | 400 |
| Jan 10, 2023 | 5.30 | 5.30 | 5.12 | 5.12 | 5.12 | 1,800 |
| Jan 09, 2023 | 5.33 | 5.41 | 5.26 | 5.26 | 5.26 | 2,000 |
| Jan 06, 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Jan 05, 2023 | 5.75 | 5.75 | 5.31 | 5.31 | 5.31 | 600 |
| Jan 04, 2023 | 5.40 | 5.75 | 5.37 | 5.75 | 5.75 | 10,100 |
| Jan 03, 2023 | 5.50 | 5.60 | 5.00 | 5.05 | 5.05 | 4,800 |
| Dec 30, 2022 | 5.25 | 5.65 | 5.20 | 5.65 | 5.65 | 5,900 |
| Dec 29, 2022 | 5.38 | 5.60 | 5.02 | 5.28 | 5.28 | 7,500 |
| Dec 28, 2022 | 5.39 | 5.39 | 5.16 | 5.16 | 5.16 | 500 |
| Dec 27, 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1,100 |
| Dec 23, 2022 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Dec 22, 2022 | 5.20 | 5.39 | 5.15 | 5.39 | 5.39 | 6,100 |
| Dec 21, 2022 | 5.20 | 5.43 | 5.20 | 5.40 | 5.40 | 13,900 |
| Dec 20, 2022 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 6,500 |
| Dec 19, 2022 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 100 |
| Dec 16, 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 200 |
| Dec 15, 2022 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 400 |
| Dec 14, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 600 |
| Dec 13, 2022 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1,000 |
| Dec 12, 2022 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Dec 09, 2022 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Dec 08, 2022 | 5.02 | 5.13 | 5.02 | 5.09 | 5.09 | 700 |
| Dec 07, 2022 | 5.20 | 5.20 | 5.07 | 5.07 | 5.07 | 1,600 |
| Dec 06, 2022 | 5.17 | 5.22 | 4.88 | 4.88 | 4.88 | 3,600 |
| Dec 05, 2022 | 5.15 | 5.22 | 5.13 | 5.17 | 5.17 | 4,800 |
| Dec 02, 2022 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 700 |
| Dec 01, 2022 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 200 |
| Nov 30, 2022 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 300 |
| Nov 29, 2022 | 5.15 | 5.15 | 5.13 | 5.13 | 5.13 | 6,200 |
| Nov 28, 2022 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| Nov 25, 2022 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| Nov 23, 2022 | 5.15 | 5.15 | 5.13 | 5.13 | 5.13 | 700 |
| Nov 22, 2022 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 2,200 |
| Nov 21, 2022 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | 200 |
| Nov 18, 2022 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 300 |
| Nov 17, 2022 | 5.22 | 5.22 | 5.07 | 5.07 | 5.07 | 1,100 |
| Nov 16, 2022 | 5.00 | 5.15 | 5.00 | 5.12 | 5.12 | 3,000 |
| Nov 15, 2022 | 5.29 | 5.30 | 4.70 | 5.10 | 5.10 | 5,100 |
| Nov 14, 2022 | 4.72 | 5.20 | 4.72 | 5.20 | 5.20 | 4,400 |
| Nov 11, 2022 | 4.90 | 5.00 | 4.86 | 4.86 | 4.86 | 22,600 |
| Nov 10, 2022 | 4.74 | 4.85 | 4.72 | 4.85 | 4.85 | 1,400 |
| Nov 09, 2022 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 800 |
| Nov 08, 2022 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 400 |
| Nov 07, 2022 | 4.98 | 4.98 | 4.75 | 4.91 | 4.91 | 6,300 |
| Nov 04, 2022 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | 1,700 |
| Nov 03, 2022 | 4.97 | 4.97 | 4.93 | 4.93 | 4.93 | 1,200 |
| Nov 02, 2022 | 4.97 | 4.98 | 4.92 | 4.98 | 4.98 | 800 |
| Nov 01, 2022 | 4.94 | 4.96 | 4.92 | 4.94 | 4.94 | 3,300 |
| Oct 31, 2022 | 4.98 | 4.98 | 4.92 | 4.92 | 4.92 | 500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
