NASDAQ:WVVI
Willamette Valley Vineyards Stock Price (Quote)
$4.25
+0.0586 (+1.40%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.01 | $4.98 | Friday, 3rd May 2024 WVVI stock ended at $4.25. This is 1.40% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 9.50% from a day low at $4.23 to a day high of $4.63. |
| 90 days | $4.01 | $5.28 | |
| 52 weeks | $4.01 | $6.59 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $4.38 | $4.63 | $4.23 | $4.25 | 2 037 |
| May 02, 2024 | $4.02 | $4.42 | $4.02 | $4.19 | 9 654 |
| May 01, 2024 | $4.22 | $4.23 | $4.01 | $4.13 | 11 427 |
| Apr 30, 2024 | $4.15 | $4.21 | $4.08 | $4.17 | 3 105 |
| Apr 29, 2024 | $4.40 | $4.40 | $4.10 | $4.10 | 16 045 |
| Apr 26, 2024 | $4.58 | $4.65 | $4.43 | $4.43 | 2 640 |
| Apr 25, 2024 | $4.80 | $4.89 | $4.45 | $4.45 | 2 251 |
| Apr 24, 2024 | $4.55 | $4.89 | $4.50 | $4.72 | 3 336 |
| Apr 23, 2024 | $4.59 | $4.66 | $4.48 | $4.52 | 5 296 |
| Apr 22, 2024 | $4.77 | $4.89 | $4.74 | $4.89 | 672 |
| Apr 19, 2024 | $4.42 | $4.95 | $4.42 | $4.95 | 1 183 |
| Apr 18, 2024 | $4.44 | $4.58 | $4.44 | $4.58 | 716 |
| Apr 17, 2024 | $4.48 | $4.67 | $4.41 | $4.41 | 3 913 |
| Apr 16, 2024 | $4.41 | $4.50 | $4.40 | $4.40 | 3 714 |
| Apr 15, 2024 | $4.50 | $4.68 | $4.42 | $4.42 | 10 553 |
| Apr 12, 2024 | $4.51 | $4.51 | $4.51 | $4.51 | 2 028 |
| Apr 11, 2024 | $4.58 | $4.60 | $4.57 | $4.57 | 974 |
| Apr 10, 2024 | $4.69 | $4.69 | $4.58 | $4.60 | 3 997 |
| Apr 09, 2024 | $4.70 | $4.70 | $4.65 | $4.69 | 1 996 |
| Apr 08, 2024 | $4.73 | $4.78 | $4.73 | $4.78 | 2 816 |
| Apr 05, 2024 | $4.81 | $4.81 | $4.70 | $4.70 | 2 286 |
| Apr 04, 2024 | $4.70 | $4.82 | $4.65 | $4.77 | 3 519 |
| Apr 03, 2024 | $4.98 | $4.98 | $4.65 | $4.65 | 7 878 |
| Apr 02, 2024 | $4.98 | $4.98 | $4.77 | $4.96 | 4 773 |
| Apr 01, 2024 | $5.06 | $5.15 | $4.85 | $4.98 | 6 380 |
