Willamette Valley Vineyards, Inc. Historical Stock Prices

WVVI 
$6.63
*  
0.17
2.5%
Get WVVI Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading WVVI now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    WVVI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.84  6.83  6.53  6.63 5,999
09/03/2015 6.75 6.83 6.53 6.63 5,999
09/02/2015 6.71 6.86 6.7 6.8 2,239
09/01/2015 6.77 6.89 6.51 6.75 18,447
08/31/2015 6.29 6.95 6.29 6.91 7,204
08/28/2015 6.42 6.81 6.4158 6.62 4,549
08/27/2015 6.3 6.92 6.3 6.8899 12,587
08/26/2015 6.45 6.6057 6.2 6.25 10,682
08/25/2015 6.57 6.92 6 6.2176 201,549
08/24/2015 6.85 6.88 4.5 6.21 102,080
08/21/2015 6.93 7.0038 6.86 6.9 9,480
08/20/2015 7.15 7.248 6.99 7 24,849
08/19/2015 7.26 7.3799 7.26 7.29 8,167
08/18/2015 7.16 7.38 7 7.37 18,650
08/17/2015 7.16 7.456 7.12 7.25 2,305
08/14/2015 7.12 7.6 7.12 7.43 10,884
08/13/2015 7.12 7.22 7.12 7.16 1,927
08/12/2015 7.2 7.2 7.12 7.12 1,843
08/11/2015 7.48 7.59 7.16 7.16 10,535
08/10/2015 7.42 7.6 7.37 7.49 11,800
08/07/2015 7.39 7.524 7.2442 7.31 3,821
08/06/2015 7.42 7.59 7.1615 7.41 8,788
08/05/2015 7.38 7.59 7.31 7.43 12,332
08/04/2015 7.7 7.7127 7.4401 7.5 6,039
08/03/2015 7.86 8.1 7.4955 7.62 22,072
07/31/2015 7.41 7.97 7.3792 7.6 24,801
07/30/2015 7.41 7.41 7.2501 7.34 6,232
07/29/2015 7.26 7.41 7.15 7.37 10,947
07/28/2015 7.26 7.299 7.15 7.15 2,532
07/27/2015 7.4 7.4 7.1001 7.16 22,374
07/24/2015 7.4 7.4 7.1 7.31 11,272
07/23/2015 7.4 7.4 7.05 7.3 4,475
07/22/2015 7.28 7.49 7.154 7.36 9,549
07/21/2015 6.9 7.58 6.9 7.5 12,174
07/20/2015 6.87 6.9527 6.87 6.89 3,852
07/17/2015 6.96 6.98 6.94 6.95 3,871
07/16/2015 6.86 6.8973 6.85 6.8973 866
07/15/2015 7 7 6.8379 6.9099 15,407
07/14/2015 6.99 7 6.925 7 10,303
07/13/2015 6.76 7 6.682 6.99 10,585
07/10/2015 7 7 6.87 6.87 485
07/09/2015 6.88 6.88 6.75 6.87 7,848
07/08/2015 6.89 6.99 6.7841 6.89 2,505
07/07/2015 6.7801 6.94 6.7801 6.9 2,006
07/06/2015 6.998 6.998 6.7701 6.9 3,674
07/02/2015 6.8953 6.99 6.8175 6.91 2,768
07/01/2015 6.9449 6.989 6.7701 6.989 1,274
06/30/2015 6.8001 6.96 6.8001 6.92 1,293
06/29/2015 6.97 6.981 6.8 6.83 2,371
06/26/2015 6.9899 7 6.95 7 11,550
06/25/2015 6.9414 6.9773 6.9414 6.9773 581
06/24/2015 6.81 6.97 6.81 6.97 948
06/23/2015 6.56 6.8919 6.56 6.81 2,546
06/22/2015 6.89 7 6.63 6.64 28,064
06/19/2015 6.9134 6.9134 6.8801 6.9 1,281
06/18/2015 6.95 6.95 6.8984 6.93 4,429
06/17/2015 6.81 6.94 6.81 6.87 4,530
06/16/2015 6.74 6.83 6.74 6.8 1,211
06/15/2015 6.818 6.8256 6.8 6.8044 2,915
06/12/2015 6.8399 6.8399 6.7475 6.7857 435
06/11/2015 6.84 6.84 6.71 6.82 1,543
06/10/2015 6.8 6.8467 6.8 6.8 918
06/09/2015 6.78 6.8 6.76 6.8 4,611
06/08/2015 6.754 6.8 6.754 6.8 1,825
06/05/2015 6.8 6.8 6.55 6.8 5,135
06/04/2015 6.8 6.82 6.7101 6.78 7,149
06/03/2015 6.7816 6.83 6.7816 6.798 1,051
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?