Willamette Valley Vineyards, Inc. (WVVI)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 4.0700 | 4.0900 | 3.9600 | 4.0000 | 4.0000 | 3,100 |
| May 31, 2024 | 4.0200 | 4.2500 | 4.0000 | 4.0000 | 4.0000 | 14,800 |
| May 30, 2024 | 4.2800 | 4.2800 | 4.0200 | 4.0200 | 4.0200 | 7,600 |
| May 29, 2024 | 4.1800 | 4.2700 | 4.0700 | 4.1800 | 4.1800 | 1,000 |
| May 28, 2024 | 4.1900 | 4.1900 | 4.0900 | 4.1900 | 4.1900 | 3,400 |
| May 24, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 2,400 |
| May 23, 2024 | 4.0800 | 4.1000 | 4.0500 | 4.0500 | 4.0500 | 4,700 |
| May 22, 2024 | 4.0500 | 4.1000 | 4.0500 | 4.0700 | 4.0700 | 3,600 |
| May 21, 2024 | 4.0700 | 4.1100 | 4.0700 | 4.1100 | 4.1100 | 1,500 |
| May 20, 2024 | 4.2100 | 4.2100 | 4.0800 | 4.1900 | 4.1900 | 4,500 |
| May 17, 2024 | 4.2100 | 4.3600 | 4.2100 | 4.2100 | 4.2100 | 1,200 |
| May 16, 2024 | 4.2000 | 4.3000 | 4.2000 | 4.3000 | 4.3000 | 2,900 |
| May 15, 2024 | 4.1500 | 4.3500 | 4.1500 | 4.3000 | 4.3000 | 1,900 |
| May 14, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 300 |
| May 13, 2024 | 4.2200 | 4.3800 | 4.2200 | 4.3700 | 4.3700 | 9,300 |
| May 10, 2024 | 4.2200 | 4.2200 | 4.1500 | 4.1500 | 4.1500 | 1,400 |
| May 09, 2024 | 4.2500 | 4.3600 | 4.1800 | 4.1800 | 4.1800 | 1,900 |
| May 08, 2024 | 4.2500 | 4.3300 | 4.1000 | 4.1800 | 4.1800 | 5,900 |
| May 07, 2024 | 4.0800 | 4.2000 | 4.0800 | 4.1000 | 4.1000 | 8,600 |
| May 06, 2024 | 4.2500 | 4.3800 | 4.0500 | 4.0600 | 4.0600 | 15,100 |
| May 03, 2024 | 4.3800 | 4.6300 | 4.2300 | 4.2500 | 4.2500 | 2,100 |
| May 02, 2024 | 4.0200 | 4.4200 | 4.0200 | 4.1900 | 4.1900 | 9,700 |
| May 01, 2024 | 4.2200 | 4.2500 | 4.0000 | 4.1300 | 4.1300 | 11,400 |
| Apr 30, 2024 | 4.1500 | 4.2100 | 4.0800 | 4.1700 | 4.1700 | 3,100 |
| Apr 29, 2024 | 4.4000 | 4.4000 | 4.1000 | 4.1000 | 4.1000 | 16,100 |
| Apr 26, 2024 | 4.5800 | 4.6500 | 4.4300 | 4.4300 | 4.4300 | 2,600 |
| Apr 25, 2024 | 4.8000 | 4.8900 | 4.4500 | 4.4500 | 4.4500 | 2,300 |
| Apr 24, 2024 | 4.5500 | 4.8900 | 4.5000 | 4.7200 | 4.7200 | 3,300 |
| Apr 23, 2024 | 4.5900 | 4.6600 | 4.4500 | 4.5200 | 4.5200 | 5,300 |
| Apr 22, 2024 | 4.7700 | 4.8900 | 4.7400 | 4.8900 | 4.8900 | 700 |
| Apr 19, 2024 | 4.4200 | 4.9500 | 4.4200 | 4.9500 | 4.9500 | 1,200 |
| Apr 18, 2024 | 4.4400 | 4.5800 | 4.4400 | 4.5800 | 4.5800 | 800 |
| Apr 17, 2024 | 4.4800 | 4.6700 | 4.4100 | 4.4100 | 4.4100 | 3,900 |
| Apr 16, 2024 | 4.4100 | 4.5000 | 4.4000 | 4.4000 | 4.4000 | 3,800 |
| Apr 15, 2024 | 4.5000 | 4.6800 | 4.4200 | 4.4200 | 4.4200 | 10,600 |
| Apr 12, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 2,000 |
| Apr 11, 2024 | 4.5800 | 4.6000 | 4.5700 | 4.5700 | 4.5700 | 1,000 |
| Apr 10, 2024 | 4.6900 | 4.6900 | 4.5500 | 4.6000 | 4.6000 | 3,900 |
| Apr 09, 2024 | 4.7000 | 4.7000 | 4.6500 | 4.6900 | 4.6900 | 2,200 |
| Apr 08, 2024 | 4.7200 | 4.7800 | 4.7200 | 4.7800 | 4.7800 | 2,800 |
| Apr 05, 2024 | 4.8100 | 4.8800 | 4.7000 | 4.7000 | 4.7000 | 2,300 |
| Apr 04, 2024 | 4.7000 | 4.8200 | 4.6500 | 4.7700 | 4.7700 | 3,500 |
| Apr 03, 2024 | 4.9800 | 4.9800 | 4.6500 | 4.6500 | 4.6500 | 7,900 |
| Apr 02, 2024 | 4.9800 | 4.9800 | 4.7700 | 4.9600 | 4.9600 | 4,800 |
| Apr 01, 2024 | 5.0600 | 5.1500 | 4.8500 | 4.9800 | 4.9800 | 6,800 |
| Mar 28, 2024 | 5.0600 | 5.2400 | 4.8700 | 5.2400 | 5.2400 | 6,500 |
| Mar 27, 2024 | 5.0900 | 5.2400 | 4.9600 | 5.2400 | 5.2400 | 7,600 |
| Mar 26, 2024 | 5.0500 | 5.0800 | 5.0300 | 5.0500 | 5.0500 | 3,100 |
| Mar 25, 2024 | 5.1700 | 5.2300 | 5.0500 | 5.0500 | 5.0500 | 2,200 |
| Mar 22, 2024 | 5.0000 | 5.1600 | 4.9900 | 5.1600 | 5.1600 | 15,800 |
| Mar 21, 2024 | 5.1400 | 5.1900 | 5.0300 | 5.1300 | 5.1300 | 2,300 |
| Mar 20, 2024 | 5.1400 | 5.2400 | 5.0200 | 5.1400 | 5.1400 | 3,700 |
| Mar 19, 2024 | 5.1400 | 5.2400 | 5.0300 | 5.0300 | 5.0300 | 1,500 |
| Mar 18, 2024 | 5.1400 | 5.2000 | 5.0100 | 5.0100 | 5.0100 | 7,000 |
| Mar 15, 2024 | 5.1500 | 5.1600 | 5.0100 | 5.0100 | 5.0100 | 9,300 |
| Mar 14, 2024 | 5.0200 | 5.1500 | 5.0200 | 5.1400 | 5.1400 | 2,800 |
| Mar 13, 2024 | 5.0100 | 5.1900 | 5.0100 | 5.0100 | 5.0100 | 4,000 |
| Mar 12, 2024 | 5.0600 | 5.0600 | 5.0100 | 5.0100 | 5.0100 | 1,400 |
| Mar 11, 2024 | 5.0100 | 5.2500 | 5.0100 | 5.1000 | 5.1000 | 2,900 |
| Mar 08, 2024 | 5.0900 | 5.0900 | 5.0600 | 5.0600 | 5.0600 | 1,900 |
| Mar 07, 2024 | 4.9100 | 5.0900 | 4.9100 | 5.0900 | 5.0900 | 6,500 |
| Mar 06, 2024 | 5.2600 | 5.2600 | 4.6300 | 4.9400 | 4.9400 | 23,600 |
| Mar 05, 2024 | 5.1900 | 5.2600 | 5.1900 | 5.2600 | 5.2600 | 700 |
| Mar 04, 2024 | 5.1800 | 5.1800 | 5.1000 | 5.1700 | 5.1700 | 1,000 |
| Mar 01, 2024 | 5.2800 | 5.2800 | 5.2500 | 5.2500 | 5.2500 | 1,800 |
| Feb 29, 2024 | 5.1700 | 5.2500 | 5.1700 | 5.2500 | 5.2500 | 900 |
| Feb 28, 2024 | 5.2000 | 5.2000 | 5.1800 | 5.1800 | 5.1800 | 900 |
| Feb 27, 2024 | 5.1900 | 5.2000 | 5.1900 | 5.1900 | 5.1900 | 1,000 |
| Feb 26, 2024 | 5.2000 | 5.2000 | 5.1900 | 5.1900 | 5.1900 | 1,700 |
| Feb 23, 2024 | 5.2000 | 5.2000 | 5.1900 | 5.1900 | 5.1900 | 3,400 |
| Feb 22, 2024 | 5.2300 | 5.2300 | 5.1900 | 5.2000 | 5.2000 | 4,600 |
| Feb 21, 2024 | 5.2200 | 5.2300 | 5.2200 | 5.2300 | 5.2300 | 2,700 |
| Feb 20, 2024 | 5.2100 | 5.2100 | 5.2000 | 5.2000 | 5.2000 | 900 |
| Feb 16, 2024 | 5.1900 | 5.2100 | 5.1900 | 5.2000 | 5.2000 | 1,800 |
| Feb 15, 2024 | 5.1800 | 5.2100 | 5.1500 | 5.1900 | 5.1900 | 3,100 |
| Feb 14, 2024 | 5.1000 | 5.2100 | 5.1000 | 5.2100 | 5.2100 | 2,300 |
| Feb 13, 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 500 |
| Feb 12, 2024 | 5.1500 | 5.2100 | 5.1000 | 5.1100 | 5.1100 | 2,200 |
| Feb 09, 2024 | 5.0600 | 5.1100 | 5.0600 | 5.1100 | 5.1100 | 1,500 |
| Feb 08, 2024 | 5.0900 | 5.2000 | 5.0700 | 5.2000 | 5.2000 | 2,600 |
| Feb 07, 2024 | 5.2100 | 5.2100 | 5.0500 | 5.0700 | 5.0700 | 3,100 |
| Feb 06, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 700 |
| Feb 05, 2024 | 5.2100 | 5.2100 | 5.1100 | 5.1100 | 5.1100 | 900 |
| Feb 02, 2024 | 5.1600 | 5.2100 | 5.1500 | 5.2100 | 5.2100 | 600 |
| Feb 01, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 600 |
| Jan 31, 2024 | 5.2000 | 5.2100 | 5.1100 | 5.1100 | 5.1100 | 4,900 |
| Jan 30, 2024 | 5.1500 | 5.1900 | 5.1500 | 5.1700 | 5.1700 | 800 |
| Jan 29, 2024 | 5.1500 | 5.1800 | 5.1400 | 5.1800 | 5.1800 | 2,100 |
| Jan 26, 2024 | 5.1000 | 5.1900 | 5.1000 | 5.1700 | 5.1700 | 1,200 |
| Jan 25, 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 400 |
| Jan 24, 2024 | 5.1600 | 5.2000 | 5.1000 | 5.2000 | 5.2000 | 4,000 |
| Jan 23, 2024 | 5.1200 | 5.2100 | 5.1100 | 5.1100 | 5.1100 | 900 |
| Jan 22, 2024 | 5.3400 | 5.3400 | 5.1200 | 5.1700 | 5.1700 | 2,500 |
| Jan 19, 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 600 |
| Jan 18, 2024 | 5.2000 | 5.2000 | 5.1600 | 5.1600 | 5.1600 | 1,000 |
| Jan 17, 2024 | 5.2500 | 5.2500 | 5.2300 | 5.2500 | 5.2500 | 1,100 |
| Jan 16, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 600 |
| Jan 12, 2024 | 5.2700 | 5.3600 | 5.2700 | 5.3600 | 5.3600 | 3,300 |
| Jan 11, 2024 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | 5.3000 | 600 |
| Jan 10, 2024 | 5.3400 | 5.4000 | 5.3300 | 5.3500 | 5.3500 | 6,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.