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 |
| Jul 19, 2023 | $4.82 | $4.82 | $4.82 | $4.82 | 0 |
| Jul 18, 2023 | $4.64 | $4.82 | $4.54 | $4.82 | 971 |
| Jul 17, 2023 | $4.67 | $4.80 | $4.50 | $4.66 | 1 396 |
| Jul 14, 2023 | $4.62 | $4.66 | $4.62 | $4.66 | 664 |
| Jul 13, 2023 | $4.67 | $4.67 | $4.58 | $4.63 | 3 217 |
| Jul 12, 2023 | $4.68 | $4.79 | $4.50 | $4.55 | 1 066 |
| Jul 11, 2023 | $4.82 | $4.94 | $4.50 | $4.94 | 5 427 |
| Jul 10, 2023 | $4.80 | $4.92 | $4.80 | $4.92 | 646 |
| Jul 07, 2023 | $4.89 | $4.92 | $4.80 | $4.92 | 628 |
| Jul 06, 2023 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| Jul 05, 2023 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| Jul 03, 2023 | $4.92 | $4.92 | $4.83 | $4.92 | 112 |
| Jun 30, 2023 | $4.86 | $4.93 | $4.86 | $4.92 | 922 |
| Jun 29, 2023 | $4.80 | $4.80 | $4.80 | $4.80 | 0 |
| Jun 28, 2023 | $4.80 | $4.88 | $4.80 | $4.80 | 1 419 |
| Jun 27, 2023 | $4.90 | $4.90 | $4.90 | $4.90 | 100 |
| Jun 26, 2023 | $4.80 | $4.90 | $4.79 | $4.90 | 760 |
| Jun 23, 2023 | $4.79 | $4.96 | $4.78 | $4.96 | 722 |
| Jun 22, 2023 | $4.87 | $4.90 | $4.79 | $4.87 | 102 |
| Jun 21, 2023 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| Jun 20, 2023 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| Jun 16, 2023 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| Jun 15, 2023 | $4.78 | $4.96 | $4.78 | $4.96 | 315 |
| Jun 14, 2023 | $4.80 | $4.98 | $4.76 | $4.76 | 702 |
| Jun 13, 2023 | $5.03 | $5.03 | $5.03 | $5.03 | 305 |
