Willamette Valley Vineyards, Inc. Historical Stock Prices

WVVI 
$6.8899
*  
0.6399
10.24%
Get WVVI Alerts
*Delayed - data as of Aug. 27, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 27-AUG-2014 TO 27-AUG-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  6.30  6.92  6.30  6.8899 12,587
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
06/02/2015 6.78 6.82 6.61 6.81 10,803
06/01/2015 6.9 6.9 6.65 6.72 21,440
05/29/2015 6.81 6.8969 6.81 6.8416 2,141
05/28/2015 6.89 6.94 6.7601 6.92 4,256
05/27/2015 6.78 6.89 6.682 6.84 9,742
05/26/2015 6.9 6.9 6.6 6.7 8,523
05/22/2015 6.86 6.939 6.75 6.89 1,948
05/21/2015 6.85 6.89 6.75 6.84 1,584
05/20/2015 6.85 6.96 6.75 6.8599 3,385
05/19/2015 6.79 6.87 6.67 6.75 7,290
05/18/2015 7.15 7.15 6.7 6.712 25,469
05/15/2015 7.16 7.2 6.6308 6.99 26,988
05/14/2015 7.2 7.2 7 7.06 20,181
05/13/2015 7.23 7.23 6.85 7.13 34,126
05/12/2015 6.75 6.98 6.56 6.83 25,840
05/11/2015 6.46 6.7499 6.41 6.73 28,464
05/08/2015 6.73 6.74 6.51 6.52 5,751
05/07/2015 6.66 6.74 6.56 6.56 7,976
05/06/2015 6.74 6.74 6.5111 6.62 4,723
05/05/2015 6.69 6.72 6.51 6.6 11,173
05/04/2015 6.67 6.9 6.4 6.5 20,569
05/01/2015 6.4 6.67 6.22 6.6001 5,273
04/30/2015 6.61 6.62 6.4 6.42 14,982
04/29/2015 6.7 6.7 6.36 6.54 15,870
04/28/2015 6.33 6.55 6.33 6.49 1,695
04/27/2015 6.41 6.41 6.25 6.27 2,965
04/24/2015 6.57 6.57 6.3392 6.45 7,086
04/23/2015 6.23 6.6 6.2 6.31 12,913
04/22/2015 6.25 6.25 6.2 6.23 3,182
04/21/2015 6.2 6.2 6.19 6.2 4,318
04/20/2015 6.2 6.2 6 6.11 5,580
04/17/2015 6.2 6.2 6.16 6.1999 4,025
04/16/2015 6.188 6.2 6.1501 6.2 3,412
04/15/2015 6.11 6.2 6.05 6.2 5,241
04/14/2015 6.15 6.2 6.1 6.1501 5,541
04/13/2015 6.13 6.2 6.0328 6.15 7,566
04/10/2015 6.12 6.1976 6.12 6.1976 361
04/09/2015 6.17 6.2 6.01 6.2 10,354
04/08/2015 6.1844 6.1844 6.1001 6.17 1,704
04/07/2015 6.24 6.2499 6.1 6.14 9,086
04/06/2015 6.18 6.249 6.01 6.19 6,889
04/02/2015 5.98 6.25 5.98 6.15 6,751
04/01/2015 6.05 6.13 5.95 5.95 13,221
03/31/2015 6.2 6.2 5.93 5.93 4,008
03/30/2015 6.09 6.24 6.0588 6.2 6,302
03/27/2015 5.93 6.1 5.93 6.08 38,489
03/26/2015 5.8899 5.93 5.81 5.83 1,119
03/25/2015 6 6 5.8999 5.8999 3,829
03/24/2015 5.85 5.982 5.8201 5.982 2,732
03/23/2015 5.85 5.85 5.761 5.81 5,610
03/20/2015 5.94 5.94 5.81 5.85 3,263
03/19/2015 5.86 5.968 5.86 5.965 1,926
03/18/2015 5.8001 5.9622 5.8001 5.91 2,914
03/17/2015 5.97 5.97 5.97 5.97 137
03/16/2015 5.95 5.9799 5.95 5.96 3,214
03/13/2015 5.9 5.93 5.77 5.9289 2,157
03/12/2015 5.938 5.96 5.85 5.9 4,914
03/11/2015 5.931 5.95 5.855 5.86 783
03/10/2015 6 6 5.7922 5.98 1,007
03/09/2015 5.85 5.9001 5.85 5.9 10,973
03/06/2015 5.85 5.9 5.85 5.8999 995
03/05/2015 5.86 5.9 5.86 5.89 6,815
03/04/2015 5.97 5.98 5.9 5.9 4,896
03/03/2015 5.86 5.9774 5.86 5.9614 3,430
03/02/2015 5.95 6 5.85 5.94 25,148
02/27/2015 5.9 5.9499 5.9 5.9499 2,686
02/26/2015 5.95 5.95 5.8 5.82 2,152
02/25/2015 5.95 5.95 5.78 5.85 9,200
02/24/2015 5.95 5.95 5.76 5.9 5,754
02/23/2015 5.95 5.95 5.7624 5.9 2,841
02/20/2015 5.9499 5.9499 5.9 5.9499 1,129
02/19/2015 5.95 5.95 5.7925 5.9 1,898
02/18/2015 5.9 5.9 5.7648 5.86 6,698
02/17/2015 5.7514 5.7657 5.7514 5.7657 1,493
02/13/2015 5.93 5.93 5.86 5.88 3,294
02/12/2015 5.9 5.95 5.8151 5.905 4,448
02/11/2015 5.8613 5.899 5.85 5.882 4,410
02/10/2015 5.8499 5.8499 5.8499 5.8499 00
02/09/2015 5.85 5.9 5.84 5.8499 6,280
02/06/2015 5.87 5.9 5.7374 5.9 8,373
02/05/2015 5.87 5.87 5.83 5.83 932
02/04/2015 5.7301 5.78 5.7301 5.78 1,450
02/03/2015 5.9 5.9 5.7851 5.878 2,221
02/02/2015 5.83 5.9 5.7001 5.8655 6,848
01/30/2015 5.791 5.8299 5.739 5.8299 1,180
01/29/2015 5.9 5.9 5.8 5.83 5,029
01/28/2015 5.87 5.9 5.8 5.8 1,565
01/27/2015 5.87 5.8999 5.87 5.89 1,482
01/26/2015 5.9 5.9 5.8001 5.9 836
01/23/2015 5.85 5.9 5.802 5.899 3,741
01/22/2015 5.9 5.9 5.85 5.85 3,966
01/21/2015 5.9 5.9 5.8 5.852 2,996
01/20/2015 5.81 5.89 5.8001 5.8899 6,245
01/16/2015 5.7 5.8 5.7 5.8 9,437
01/15/2015 5.71 5.8 5.7 5.71 9,712
01/14/2015 5.731 5.7781 5.73 5.73 12,303
01/13/2015 5.85 5.85 5.744 5.75 6,819
01/12/2015 5.82 5.8325 5.78 5.8255 1,519
01/09/2015 5.85 5.85 5.8248 5.8248 1,072
01/08/2015 5.76 5.85 5.76 5.85 9,051
01/07/2015 5.84 5.849 5.68 5.76 4,763
01/06/2015 5.77 5.8625 5.75 5.85 1,841
01/05/2015 5.88 5.8999 5.6501 5.8899 2,628
01/02/2015 5.5001 5.92 5.5001 5.92 977
12/31/2014 5.742 5.84 5.742 5.8 1,302
12/30/2014 5.73 5.7999 5.73 5.7357 1,013
12/29/2014 5.7 5.87 5.66 5.66 4,556
12/26/2014 5.88 5.88 5.73 5.73 2,062
12/24/2014 5.7896 5.872 5.51 5.73 8,029
12/23/2014 5.94 5.94 5.7276 5.7276 1,611
12/22/2014 5.91 5.91 5.76 5.85 6,014
12/19/2014 5.91 5.91 5.85 5.8501 862
12/18/2014 5.91 5.91 5.7058 5.91 690
12/17/2014 5.9499 5.95 5.82 5.82 3,240
12/16/2014 5.7 5.7399 5.7 5.7248 3,705
12/15/2014 5.85 5.88 5.85 5.88 1,653
12/12/2014 5.8 5.8 5.5001 5.8 2,360
12/11/2014 5.83 5.8501 5.62 5.62 3,794
12/10/2014 5.84 5.8699 5.63 5.8299 13,876
12/09/2014 5.85 5.92 5.62 5.8 6,809
12/08/2014 5.9176 5.9176 5.81 5.8101 1,556
12/05/2014 5.8 5.81 5.8 5.81 1,468
12/04/2014 5.82 5.8351 5.752 5.7905 1,862
12/03/2014 5.82 5.95 5.82 5.94 1,704
12/02/2014 5.7644 5.7999 5.75 5.75 5,131
12/01/2014 5.76 5.9499 5.65 5.73 3,238
11/28/2014 5.76 5.76 5.76 5.76 311
11/26/2014 5.81 5.95 5.73 5.95 1,965
11/25/2014 5.89 5.89 5.86 5.8601 2,518
11/24/2014 5.799 5.95 5.799 5.89 7,034
11/21/2014 5.8 5.801 5.67 5.73 4,411
11/20/2014 5.55 5.82 5.54 5.82 1,518
11/19/2014 5.74 5.75 5.68 5.75 2,583
11/18/2014 5.7 5.82 5.63 5.819 8,605
11/17/2014 5.8599 5.8599 5.6826 5.77 1,813
11/14/2014 5.48 5.789 5.48 5.754 21,510
11/13/2014 5.3999 5.4899 5.399 5.434 5,628
11/12/2014 5.5199 5.5199 5.37 5.38 1,541
11/11/2014 5.51 5.52 5.45 5.52 608
11/10/2014 5.45 5.52 5.45 5.52 546
11/07/2014 5.56 5.6199 5.5001 5.5841 3,252
11/06/2014 5.48 5.5485 5.48 5.5485 1,213
11/05/2014 5.41 5.47 5.33 5.4099 1,812
11/04/2014 5.41 5.41 5.3732 5.39 825
11/03/2014 5.42 5.4892 5.3701 5.4742 3,279
10/31/2014 5.5 5.5 5.41 5.455 5,072
10/30/2014 5.4001 5.6 5.4001 5.6 2,010
10/29/2014 5.5276 5.556 5.5177 5.55 2,127
10/28/2014 5.58 5.5981 5.58 5.5981 1,208
10/27/2014 5.55 5.63 5.55 5.55 8,122
10/24/2014 5.55 5.63 5.4 5.549 5,302
10/23/2014 5.55 5.5501 5.49 5.55 4,290
10/22/2014 5.54 5.54 5.387 5.468 1,065
10/21/2014 5.42 5.5207 5.42 5.4926 5,532
10/20/2014 5.25 5.422 5.25 5.422 1,204
10/17/2014 5.484 5.484 5.25 5.25 2,789
10/16/2014 5.26 5.43 5.25 5.4001 6,022
10/15/2014 5.27 5.38 5.233 5.38 11,899
10/14/2014 5.37 5.48 5.28 5.33 6,902
10/13/2014 5.26 5.466 5.26 5.27 6,864
10/10/2014 5.37 5.37 5.33 5.33 905
10/09/2014 5.5805 5.5805 5.3605 5.3605 1,598
10/08/2014 5.56 5.576 5.3801 5.5205 3,458
10/07/2014 5.65 5.65 5.41 5.51 5,809
10/06/2014 5.52 5.57 5.4 5.53 7,764
10/03/2014 5.65 5.65 5.3844 5.3844 4,572
10/02/2014 5.29 5.625 5.281 5.4 4,378
10/01/2014 5.61 5.61 5.37 5.4 9,793
09/30/2014 5.5 5.52 5.45 5.51 2,546
09/29/2014 5.46 5.5 5.42 5.4952 5,053
09/26/2014 5.22 5.49 5.22 5.46 9,987
09/25/2014 5.27 5.41 5.27 5.41 7,716
09/24/2014 5.39 5.4003 5.35 5.35 1,836
09/23/2014 5.42 5.469 5.353 5.44 4,571
09/22/2014 5.49 5.49 5.35 5.38 3,086
09/19/2014 5.4 5.49 5.33 5.49 7,291
09/18/2014 5.33 5.3682 5.33 5.33 6,078
09/17/2014 5.3921 5.3921 5.263 5.32 3,066
09/16/2014 5.32 5.349 5.1536 5.25 7,705
09/15/2014 5.23 5.41 5.23 5.38 8,704
09/12/2014 5.25 5.4299 5.25 5.28 9,961
09/11/2014 5.45 5.5099 5.15 5.27 18,316
09/10/2014 5.41 5.44 5.4 5.4 1,700
09/09/2014 5.471 5.53 5.45 5.45 1,995
09/08/2014 5.5 5.55 5.46 5.46 6,100
09/05/2014 5.522 5.56 5.5 5.5 3,960
09/04/2014 5.62 5.62 5.49 5.51 5,266
09/03/2014 5.6 5.6199 5.5 5.5 4,073
09/02/2014 5.5 5.64 5.49 5.49 5,686
08/29/2014 5.64 5.64 5.54 5.562 2,277
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
*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?