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 |
| Sep 28, 2023 | $4.75 | $4.75 | $4.74 | $4.75 | 701 |
| Sep 27, 2023 | $4.51 | $4.60 | $4.50 | $4.54 | 2 672 |
| Sep 26, 2023 | $4.51 | $4.65 | $4.50 | $4.61 | 1 145 |
| Sep 25, 2023 | $4.60 | $4.70 | $4.60 | $4.60 | 2 720 |
| Sep 22, 2023 | $4.70 | $4.70 | $4.50 | $4.55 | 1 058 |
| Sep 21, 2023 | $4.57 | $4.72 | $4.57 | $4.57 | 1 212 |
| Sep 20, 2023 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| Sep 19, 2023 | $4.82 | $4.82 | $4.40 | $4.47 | 5 706 |
| Sep 18, 2023 | $4.75 | $4.75 | $4.50 | $4.63 | 2 896 |
| Sep 15, 2023 | $4.50 | $4.50 | $4.47 | $4.49 | 3 199 |
| Sep 14, 2023 | $4.50 | $4.60 | $4.50 | $4.60 | 2 258 |
| Sep 13, 2023 | $4.48 | $4.49 | $4.48 | $4.49 | 782 |
| Sep 12, 2023 | $4.48 | $4.49 | $4.45 | $4.49 | 1 370 |
| Sep 11, 2023 | $4.47 | $4.47 | $4.45 | $4.46 | 1 154 |
| Sep 08, 2023 | $4.50 | $4.50 | $4.44 | $4.44 | 1 481 |
| Sep 07, 2023 | $4.50 | $4.50 | $4.46 | $4.46 | 2 648 |
| Sep 06, 2023 | $4.48 | $4.48 | $4.45 | $4.45 | 362 |
| Sep 05, 2023 | $4.45 | $4.50 | $4.45 | $4.50 | 456 |
| Sep 01, 2023 | $4.49 | $4.49 | $4.45 | $4.45 | 567 |
| Aug 31, 2023 | $4.64 | $4.64 | $4.40 | $4.40 | 1 248 |
| Aug 30, 2023 | $4.63 | $4.63 | $4.63 | $4.63 | 106 |
| Aug 29, 2023 | $4.61 | $4.61 | $4.61 | $4.61 | 171 |
| Aug 28, 2023 | $4.60 | $4.63 | $4.40 | $4.44 | 4 930 |
| Aug 25, 2023 | $4.53 | $4.54 | $4.53 | $4.54 | 201 |
| Aug 24, 2023 | $4.53 | $4.53 | $4.53 | $4.53 | 1 601 |
