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 |
| Feb 22, 2024 | $4.15 | $4.36 | $4.12 | $4.35 | 28 299 |
| Feb 21, 2024 | $4.23 | $4.23 | $4.15 | $4.15 | 1 252 |
| Feb 20, 2024 | $4.10 | $4.20 | $4.10 | $4.13 | 1 094 |
| Feb 16, 2024 | $4.10 | $4.17 | $4.10 | $4.14 | 2 850 |
| Feb 15, 2024 | $4.12 | $4.15 | $4.12 | $4.14 | 1 865 |
| Feb 14, 2024 | $4.10 | $4.22 | $4.10 | $4.22 | 1 174 |
| Feb 13, 2024 | $4.18 | $4.25 | $4.18 | $4.25 | 3 204 |
| Feb 12, 2024 | $4.25 | $4.25 | $4.20 | $4.22 | 1 466 |
| Feb 09, 2024 | $4.24 | $4.24 | $4.23 | $4.23 | 215 |
| Feb 08, 2024 | $4.20 | $4.23 | $4.07 | $4.23 | 4 057 |
| Feb 07, 2024 | $4.30 | $4.30 | $4.25 | $4.29 | 988 |
| Feb 06, 2024 | $4.25 | $4.25 | $4.25 | $4.25 | 164 |
| Feb 05, 2024 | $4.11 | $4.21 | $4.11 | $4.21 | 1 223 |
| Feb 02, 2024 | $4.21 | $4.27 | $4.21 | $4.27 | 509 |
| Feb 01, 2024 | $4.21 | $4.22 | $4.17 | $4.17 | 1 004 |
| Jan 31, 2024 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| Jan 30, 2024 | $4.20 | $4.20 | $4.20 | $4.20 | 117 |
| Jan 29, 2024 | $4.20 | $4.25 | $4.20 | $4.25 | 435 |
| Jan 26, 2024 | $4.21 | $4.24 | $4.06 | $4.20 | 2 043 |
| Jan 25, 2024 | $4.35 | $4.35 | $4.16 | $4.22 | 7 666 |
| Jan 24, 2024 | $4.35 | $4.37 | $4.12 | $4.34 | 8 816 |
| Jan 23, 2024 | $4.43 | $4.43 | $4.43 | $4.43 | 158 |
| Jan 22, 2024 | $4.59 | $4.59 | $4.43 | $4.43 | 313 |
| Jan 19, 2024 | $4.43 | $4.43 | $4.30 | $4.30 | 3 573 |
| Jan 18, 2024 | $4.42 | $4.42 | $4.42 | $4.42 | 578 |
