• SPX
  • 5969.34
  • 0.35 %
  • 20.6299
  • DJI
  • 44296.51
  • 0.97 %
  • 426.1602
  • N225
  • 38283.85
  • 0.68 %
  • 257.6797
  • FTSE
  • 8262.08
  • 1.38 %
  • 112.8101
  • IXIC
  • 19003.65
  • 0.16 %
  • 31.2305
Willamette Valley Vineyards, Inc. (WVVI) Charts

Willamette Valley Vineyards, Inc. (WVVI) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$3.31

-$0.03

(-0.9%)

Day's range
$3.3
Day's range
$3.31
  • 5 DAY PERFORMANCE

    +1.22%
  • 1 MONTH PERFORMANCE

    -1.19%
  • 3 MONTH PERFORMANCE

    -10.54%
  • 6 MONTH PERFORMANCE

    -19.27%
  • YEAR-TO-DATE PERFORMANCE

    -38.25%
  • 1 YEAR PERFORMANCE

    -38.59%

Willamette Valley Vineyards, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $3.30 $3.31   (0.3%) $3.31 $3.30 2,405 $16.43 M
11/21/2024 $3.32 $3.36   (1.2%) $3.36 $3.26 948 $16.68 M
11/20/2024 $3.40 $3.26   (-4.12%) $3.40 $3.26 16,425 $16.18 M
11/19/2024 $3.33 $3.27   (-1.8%) $3.38 $3.26 10,446 $16.23 M
11/18/2024 $3.32 $3.34   (0.6%) $3.41 $3.32 4,445 $16.58 M
11/15/2024 $3.35 $3.33   (-0.6%) $3.35 $3.32 2,080 $16.53 M
11/14/2024 $3.36 $3.36   (0%) $3.37 $3.32 3,300 $16.68 M
11/13/2024 $3.36 $3.37   (0.3%) $3.37 $3.32 3,325 $16.73 M
11/12/2024 $3.34 $3.37   (0.9%) $3.38 $3.33 4,849 $16.73 M
11/11/2024 $3.35 $3.34   (-0.3%) $3.46 $3.34 17,325 $16.58 M
11/08/2024 $3.32 $3.32   (0%) $3.52 $3.32 4,121 $16.48 M
11/07/2024 $3.51 $3.36   (-4.27%) $3.51 $3.34 1,824 $16.68 M
11/06/2024 $3.40 $3.37   (-0.88%) $3.40 $3.32 12,181 $16.73 M
11/05/2024 $3.49 $3.41   (-2.29%) $3.61 $3.41 6,218 $16.93 M
11/04/2024 $3.41 $3.40   (-0.29%) $3.59 $3.40 11,146 $16.88 M
11/01/2024 $3.63 $3.45   (-4.96%) $3.64 $3.36 24,900 $17.13 M
10/31/2024 $3.59 $3.48   (-3.06%) $3.59 $3.40 3,000 $17.28 M
10/30/2024 $3.43 $3.52   (2.62%) $3.59 $3.35 16,600 $17.48 M
10/29/2024 $3.36 $3.49   (3.87%) $3.49 $3.36 1,106 $17.33 M
10/28/2024 $3.47 $3.35   (-3.46%) $3.47 $3.35 6,300 $16.63 M
10/25/2024 $3.49 $3.46   (-0.86%) $3.49 $3.35 2,149 $17.18 M
10/24/2024 $3.35 $3.35   (0%) $3.44 $3.35 1,622 $16.63 M
10/23/2024 $3.48 $3.42   (-1.72%) $3.49 $3.42 1,422 $16.98 M
10/22/2024 $3.55 $3.43   (-3.38%) $3.59 $3.42 6,100 $17.03 M
10/21/2024 $3.50 $3.46   (-1.14%) $3.56 $3.46 5,000 $17.18 M
10/18/2024 $3.54 $3.54   (0%) $3.54 $3.54 300 $17.57 M
10/17/2024 $3.56 $3.55   (-0.28%) $3.56 $3.51 8,827 $17.62 M
10/16/2024 $3.50 $3.60   (2.86%) $3.60 $3.50 2,643 $17.87 M
10/15/2024 $3.65 $3.58   (-1.92%) $3.65 $3.58 800 $17.77 M
10/14/2024 $3.52 $3.56   (1.14%) $3.66 $3.52 11,400 $17.67 M
10/11/2024 $3.64 $3.64   (0%) $3.64 $3.64 200 $18.07 M
10/10/2024 $3.64 $3.64   (0%) $3.64 $3.64 3,200 $18.07 M
10/09/2024 $3.40 $3.59   (5.59%) $3.59 $3.36 24,125 $17.82 M
10/08/2024 $3.57 $3.46   (-3.08%) $3.57 $3.35 13,300 $17.18 M
10/07/2024 $3.42 $3.57   (4.39%) $3.57 $3.35 17,300 $17.72 M
10/04/2024 $3.43 $3.39   (-1.17%) $3.43 $3.39 900 $16.83 M
10/03/2024 $3.44 $3.44   (0%) $3.44 $3.44 400 $17.08 M
10/02/2024 $3.31 $3.47   (4.83%) $3.48 $3.31 8,000 $17.23 M
10/01/2024 $3.41 $3.38   (-0.88%) $3.41 $3.35 2,386 $16.78 M
09/30/2024 $3.52 $3.48   (-1.14%) $3.53 $3.32 12,800 $17.28 M
09/27/2024 $3.49 $3.48   (-0.29%) $3.49 $3.41 4,340 $17.28 M
09/26/2024 $3.47 $3.55   (2.31%) $3.55 $3.45 1,000 $17.62 M
09/25/2024 $3.50 $3.48   (-0.57%) $3.50 $3.44 2,602 $17.28 M
09/24/2024 $3.53 $3.50   (-0.85%) $3.55 $3.50 2,300 $17.38 M
09/23/2024 $3.58 $3.54   (-1.12%) $3.58 $3.50 2,512 $17.57 M
09/20/2024 $3.50 $3.58   (2.29%) $3.58 $3.50 7,000 $17.77 M
09/19/2024 $3.50 $3.57   (2%) $3.58 $3.50 11,600 $17.72 M
09/18/2024 $3.64 $3.50   (-3.85%) $3.64 $3.50 3,112 $17.38 M
09/17/2024 $3.50 $3.52   (0.57%) $3.69 $3.50 5,500 $17.48 M
09/16/2024 $3.50 $3.51   (0.29%) $3.55 $3.50 3,528 $17.43 M
09/13/2024 $3.63 $3.58   (-1.38%) $3.70 $3.58 6,646 $17.77 M
09/12/2024 $3.74 $3.70   (-1.07%) $3.74 $3.70 701 $18.37 M
09/11/2024 $3.68 $3.74   (1.63%) $3.74 $3.65 9,928 $18.57 M
09/10/2024 $3.74 $3.73   (-0.27%) $3.74 $3.70 703 $18.52 M
09/09/2024 $3.74 $3.68   (-1.6%) $3.74 $3.65 3,700 $18.27 M
09/06/2024 $3.65 $3.71   (1.64%) $3.71 $3.65 810 $18.42 M
09/05/2024 $3.67 $3.67   (0%) $3.67 $3.67 600 $18.22 M
09/04/2024 $3.74 $3.65   (-2.41%) $3.74 $3.65 418 $18.12 M
09/03/2024 $3.62 $3.75   (3.59%) $3.75 $3.62 1,703 $18.62 M
08/30/2024 $3.80 $3.76   (-1.05%) $3.80 $3.72 1,500 $18.67 M
08/29/2024 $3.80 $3.80   (0%) $3.80 $3.80 900 $18.87 M
08/28/2024 $3.80 $3.80   (0%) $3.81 $3.70 3,100 $18.87 M
08/27/2024 $3.76 $3.76   (0%) $3.80 $3.76 511 $18.67 M
08/26/2024 $3.75 $3.75   (0%) $3.75 $3.75 1,902 $18.62 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.