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 |
Aug 23, 2023 | $4.54 | $4.54 | $4.51 | $4.53 | 728 |
Aug 22, 2023 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
Aug 21, 2023 | $4.55 | $4.55 | $4.51 | $4.51 | 834 |
Aug 18, 2023 | $4.63 | $4.63 | $4.51 | $4.51 | 1 884 |
Aug 17, 2023 | $4.52 | $4.64 | $4.52 | $4.64 | 489 |
Aug 16, 2023 | $4.55 | $4.57 | $4.55 | $4.56 | 2 624 |
Aug 15, 2023 | $4.57 | $4.60 | $4.57 | $4.57 | 1 929 |
Aug 14, 2023 | $4.58 | $4.58 | $4.57 | $4.58 | 323 |
Aug 11, 2023 | $4.60 | $4.64 | $4.60 | $4.60 | 236 |
Aug 10, 2023 | $4.55 | $4.60 | $4.55 | $4.60 | 1 920 |
Aug 09, 2023 | $4.62 | $4.62 | $4.57 | $4.57 | 450 |
Aug 08, 2023 | $4.62 | $4.62 | $4.62 | $4.62 | 102 |
Aug 07, 2023 | $4.73 | $4.73 | $4.56 | $4.56 | 3 806 |
Aug 04, 2023 | $4.72 | $4.72 | $4.70 | $4.70 | 1 000 |
Aug 03, 2023 | $4.67 | $4.67 | $4.51 | $4.67 | 5 436 |
Aug 02, 2023 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
Aug 01, 2023 | $4.75 | $4.75 | $4.75 | $4.75 | 111 |
Jul 31, 2023 | $4.70 | $4.73 | $4.61 | $4.61 | 1 541 |
Jul 28, 2023 | $4.74 | $4.74 | $4.65 | $4.74 | 1 100 |
Jul 27, 2023 | $4.52 | $4.68 | $4.52 | $4.56 | 5 236 |
Jul 26, 2023 | $4.70 | $4.75 | $4.70 | $4.70 | 1 263 |
Jul 25, 2023 | $4.73 | $4.73 | $4.73 | $4.73 | 119 |
Jul 24, 2023 | $4.81 | $4.81 | $4.60 | $4.70 | 12 403 |
Jul 21, 2023 | $4.75 | $4.79 | $4.75 | $4.79 | 611 |
Jul 20, 2023 | $4.75 | $4.82 | $4.75 | $4.75 | 363 |