Home > Quotes > WVVI > Historical Prices

Willamette Valley Vineyards, Inc. Historical Stock Prices

WVVI 
$4.5
*  
0.01
  negative  
0.22%
Get WVVI Alerts
*Delayed - data as of May 22, 2013 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    WVVI After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  4.50  4.50  4.464  4.50 500
05/21/2013 4.5 4.51 4.49 4.49 7,844
05/20/2013 4.5 4.55 4.37 4.5 15,362
05/17/2013 4.47 4.6199 4.41 4.44 3,900
05/16/2013 4.48 4.48 4.33 4.33 600
05/15/2013 4.32 4.747 4.32 4.33 3,290
05/14/2013 4.32 4.4 4.32 4.32 1,876
05/13/2013 4.85 4.85 4.35 4.39 3,703
05/10/2013 4.39 4.39 4.3799 4.39 1,238
05/09/2013 4.35 4.35 4.35 4.35 625
05/08/2013 4.3 4.35 4.3 4.32 1,150
05/07/2013 4.34 4.34 4.33 4.33 761
05/06/2013 4.25 4.41 4.25 4.33 430
05/03/2013 4.34 4.361 4.34 4.36 3,113
05/02/2013 4.3101 4.4399 4.25 4.331 810
05/01/2013 4.36 4.36 4.36 4.36 100
04/30/2013 4.38 4.39 4.31 4.36 5,545
04/29/2013 4.27 4.3149 4.27 4.3149 1,125
04/26/2013 4.38 4.4 4.38 4.39 442
04/25/2013 4.26 4.4799 4.21 4.39 525
04/24/2013 4.42 4.52 4.25 4.25 3,317
04/23/2013 4.392 4.4399 4.2 4.2 1,019
04/22/2013 4.3 4.4589 4.2 4.2 1,000
04/19/2013 4.53 4.85 4.11 4.2 13,777
04/18/2013 4.37 4.37 4.37 4.37 100
04/17/2013 4.48 4.48 4.48 4.48 00
04/16/2013 4.52 4.52 4.45 4.48 3,528
04/15/2013 4.47 4.47 4.47 4.47 00
04/12/2013 4.52 4.62 4.45 4.47 3,910
04/11/2013 4.5 4.501 4.49 4.49 1,610
04/10/2013 4.57 4.57 4.5 4.52 1,625
04/09/2013 4.47 4.6 4.4601 4.6 1,440
04/08/2013 4.65 4.65 4.31 4.45 9,554
04/05/2013 4.38 4.59 4.38 4.59 300
04/04/2013 4.41 4.7 4.35 4.35 10,359
04/03/2013 4.67 4.7 4.6 4.6 1,623
04/02/2013 4.77 4.97 4.63 4.63 1,373
04/01/2013 4.65 4.65 4.58 4.63 2,293
03/28/2013 4.71 4.8 4.5201 4.604 1,731
03/27/2013 4.5 4.6999 4.5 4.6999 1,332
03/26/2013 4.54 4.54 4.53 4.532 4,488
03/25/2013 4.5 4.52 4.48 4.5 3,345
03/22/2013 4.45 4.45 4.45 4.45 00
03/21/2013 4.39 4.4999 4.39 4.45 6,038
03/20/2013 4.3 4.51 4.3 4.35 5,611
03/19/2013 4.49 4.49 4.21 4.24 6,048
03/18/2013 4.35 4.35 4.238 4.238 1,150
03/15/2013 4.4 4.4 4.27 4.27 1,017
03/14/2013 4.21 4.28 4.2001 4.237 1,449
03/13/2013 4.34 4.34 4.23 4.24 2,073
03/12/2013 4.26 4.42 4.26 4.39 1,028
03/11/2013 4.21 4.4999 4.2 4.2001 5,518
03/08/2013 4.2001 4.2001 4.2001 4.2001 100
03/07/2013 4.29 4.29 4.29 4.29 300
03/06/2013 4.46 4.47 4.2631 4.29 2,770
03/05/2013 4.24 4.5 4.24 4.29 4,660
03/04/2013 4.24 4.2428 4.15 4.2428 860
03/01/2013 4.15 4.24 4.15 4.22 935
02/28/2013 4.18 4.2 4.15 4.15 400
02/27/2013 4.226 4.241 4.2 4.22 2,300
02/26/2013 4.17 4.19 4.154 4.19 500
02/25/2013 4.25 4.25 4.15 4.15 4,201
02/22/2013 4.24 4.25 4.2 4.2 5,236
02/21/2013 4.21 4.21 4.15 4.15 2,952
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.