NASDAQ:WVVIP
Willamette Valley Vineyards Inc Stock Price (Quote)
$3.95
-0.0926 (-2.29%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.79 | $4.20 | Friday, 3rd May 2024 WVVIP stock ended at $3.95. This is 2.29% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0% from a day low at $3.95 to a day high of $3.95. |
| 90 days | $3.79 | $4.40 | |
| 52 weeks | $3.79 | $5.19 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2024 | $4.24 | $4.24 | $4.24 | $4.24 | 379 |
| Mar 27, 2024 | $4.21 | $4.22 | $4.21 | $4.22 | 418 |
| Mar 26, 2024 | $4.14 | $4.21 | $4.14 | $4.21 | 41 |
| Mar 25, 2024 | $4.14 | $4.21 | $4.14 | $4.21 | 2 657 |
| Mar 22, 2024 | $4.19 | $4.24 | $4.14 | $4.14 | 2 355 |
| Mar 21, 2024 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| Mar 20, 2024 | $4.13 | $4.28 | $4.13 | $4.28 | 7 028 |
| Mar 19, 2024 | $4.22 | $4.22 | $4.15 | $4.17 | 2 326 |
| Mar 18, 2024 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| Mar 15, 2024 | $4.20 | $4.24 | $4.20 | $4.24 | 634 |
| Mar 14, 2024 | $4.17 | $4.22 | $4.17 | $4.18 | 1 817 |
| Mar 13, 2024 | $4.19 | $4.23 | $4.19 | $4.23 | 596 |
| Mar 12, 2024 | $4.21 | $4.23 | $4.16 | $4.23 | 2 832 |
| Mar 11, 2024 | $4.25 | $4.25 | $4.22 | $4.22 | 1 160 |
| Mar 08, 2024 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| Mar 07, 2024 | $4.38 | $4.38 | $4.35 | $4.35 | 7 091 |
| Mar 06, 2024 | $4.23 | $4.23 | $4.23 | $4.23 | 319 |
| Mar 05, 2024 | $4.24 | $4.24 | $4.24 | $4.24 | 203 |
| Mar 04, 2024 | $4.40 | $4.40 | $4.29 | $4.29 | 1 031 |
| Mar 01, 2024 | $4.34 | $4.34 | $4.32 | $4.32 | 768 |
| Feb 29, 2024 | $4.40 | $4.40 | $4.23 | $4.23 | 307 |
| Feb 28, 2024 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| Feb 27, 2024 | $4.31 | $4.31 | $4.31 | $4.31 | 153 |
| Feb 26, 2024 | $4.40 | $4.40 | $4.23 | $4.39 | 2 330 |
| Feb 23, 2024 | $4.39 | $4.39 | $4.30 | $4.38 | 1 347 |
