Willamette Valley Vineyards, Inc. Historical Stock Prices

WVVI 
$5.65
*  
0.01
0.18%
Get WVVI Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading WVVI now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  5.65  5.65  5.6072  5.65 1,829
08/28/2014 5.65 5.65 5.6072 5.65 1,829
08/27/2014 5.57 5.66 5.5 5.64 5,211
08/26/2014 5.66 5.66 5.5 5.51 11,995
08/25/2014 5.62 5.6804 5.49 5.64 10,334
08/22/2014 5.45 5.64 5.4 5.488 8,702
08/21/2014 5.65 5.65 5.62 5.62 528
08/20/2014 5.539 5.64 5.52 5.6 6,079
08/19/2014 5.55 5.7 5.49 5.7 5,403
08/18/2014 5.66 5.7299 5.5698 5.66 2,396
08/15/2014 5.7199 5.7199 5.7124 5.7124 449
08/14/2014 5.5316 5.6999 5.5022 5.5312 1,306
08/13/2014 5.7232 5.8195 5.61 5.61 9,905
08/12/2014 5.76 5.81 5.68 5.783 9,856
08/11/2014 5.734 5.81 5.66 5.66 28,008
08/08/2014 5.52 5.77 5.52 5.69 1,046
08/07/2014 5.51 5.5201 5.51 5.52 1,109
08/06/2014 5.55 5.61 5.52 5.61 752
08/05/2014 5.757 5.757 5.55 5.56 2,309
08/04/2014 5.69 5.7845 5.6499 5.78 5,206
08/01/2014 5.67 5.77 5.65 5.7699 1,689
07/31/2014 5.7 5.9499 5.67 5.6794 3,558
07/30/2014 5.83 5.83 5.6828 5.6828 1,879
07/29/2014 5.75 5.943 5.7011 5.74 18,623
07/28/2014 5.7 5.8 5.7 5.729 3,689
07/25/2014 5.99 5.99 5.71 5.76 2,999
07/24/2014 5.79 5.97 5.74 5.7665 8,618
07/23/2014 5.94 6.2 5.91 5.91 50,857
07/22/2014 5.99 6.02 5.83 5.83 30,802
07/21/2014 6 6 5.8 5.82 2,093
07/18/2014 5.99 6.06 5.97 5.97 2,229
07/17/2014 5.99 6.14 5.8 5.86 86,500
07/16/2014 5.87 5.87 5.87 5.87 00
07/15/2014 5.98 5.9999 5.86 5.87 5,130
07/14/2014 5.97 5.989 5.8601 5.9132 3,443
07/11/2014 5.869 5.89 5.86 5.89 831
07/10/2014 5.86 5.86 5.86 5.86 278
07/09/2014 5.9999 5.9999 5.86 5.98 584
07/08/2014 5.86 6.0403 5.85 5.9897 2,763
07/07/2014 6 6.11 5.86 6.03 8,219
07/03/2014 5.8799 5.98 5.8799 5.937 5,234
07/02/2014 5.68 5.86 5.68 5.7901 3,845
07/01/2014 5.84 6 5.684 5.684 1,499
06/30/2014 5.72 5.97 5.72 5.91 13,972
06/27/2014 5.51 5.68 5.5 5.6704 2,673
06/26/2014 5.46 5.69 5.39 5.69 6,245
06/25/2014 5.3801 5.53 5.3801 5.4028 1,280
06/24/2014 5.4001 5.4001 5.4001 5.4001 1,289
06/23/2014 5.4001 5.54 5.4001 5.51 7,196
06/20/2014 5.48 5.52 5.41 5.5 7,368
06/19/2014 5.449 5.55 5.4028 5.44 3,711
06/18/2014 5.4899 5.4899 5.4 5.4499 6,034
06/17/2014 5.31 5.5 5.28 5.44 3,294
06/16/2014 5.38 5.5 5.25 5.27 2,817
06/13/2014 5.43 5.4586 5.3 5.34 2,879
06/12/2014 5.399 5.42 5.3712 5.38 2,383
06/11/2014 5.26 5.42 5.26 5.33 2,566
06/10/2014 5.35 5.422 5.32 5.33 13,168
06/09/2014 5.39 5.45 5.35 5.37 2,068
06/06/2014 5.45 5.46 5.32 5.3414 12,020
06/05/2014 5.54 5.54 5.4 5.49 5,667
06/04/2014 5.52 5.53 5.39 5.48 3,970
06/03/2014 5.4501 5.4699 5.4001 5.46 3,815
06/02/2014 5.39 5.559 5.39 5.45 1,542
05/30/2014 5.52 5.52 5.14 5.4 6,123
05/29/2014 5.601 5.68 5.5531 5.5531 10,516
05/28/2014 5.75 5.75 5.6 5.7299 2,839
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.

Research Brokers before you trade

Want to trade FX?