Willamette Valley Vineyards, Inc. Historical Stock Prices

WVVI 
$5.33
*  
0.01
0.19%
Get WVVI Alerts
*Delayed - data as of Sep. 18, 2014  -  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 for next time

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

Results for: 1 Year, From 18-SEP-2013 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  5.33  5.3682  5.33  5.33 6,078
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
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
05/27/2014 5.71 5.8 5.701 5.77 5,674
05/23/2014 5.71 5.83 5.5001 5.7859 9,830
05/22/2014 5.801 5.841 5.75 5.769 5,572
05/21/2014 5.93 5.95 5.75 5.84 8,296
05/20/2014 5.8601 5.97 5.85 5.88 3,853
05/19/2014 5.9499 5.9499 5.85 5.8999 3,332
05/16/2014 5.86 5.9 5.85 5.9 3,868
05/15/2014 5.949 5.949 5.86 5.86 3,064
05/14/2014 6.13 6.13 5.85 5.9 9,285
05/13/2014 6.05 6.18 6.03 6.05 4,139
05/12/2014 6.15 6.15 6.04 6.04 463
05/09/2014 6.12 6.12 6 6.0309 885
05/08/2014 6.1 6.1 6 6 1,139
05/07/2014 6.1499 6.1499 6.1101 6.1101 310
05/06/2014 6.0101 6.13 6.0101 6.09 2,045
05/05/2014 6.02 6.1 5.9801 6.1 6,005
05/02/2014 6 6.0899 5.9501 5.9501 3,374
05/01/2014 6.17 6.17 6.1 6.1 1,690
04/30/2014 6.12 6.121 6.1 6.12 1,404
04/29/2014 6 6.03 6 6.03 795
04/28/2014 6.14 6.1986 5.9001 5.951 3,257
04/25/2014 6.08 6.1099 6.08 6.1099 1,221
04/24/2014 5.98 6.11 5.94 6.11 2,549
04/23/2014 6.12 6.12 5.86 5.9 3,156
04/22/2014 6.1499 6.209 6.07 6.12 9,259
04/21/2014 6.02 6.229 5.9501 6.1463 3,578
04/17/2014 5.92 6.1399 5.8501 6.1288 5,614
04/16/2014 5.95 5.988 5.85 5.922 3,478
04/15/2014 6.04 6.04 5.95 5.95 4,070
04/14/2014 5.98 6.18 5.9221 6.079 2,329
04/11/2014 6.04 6.04 6.04 6.04 227
04/10/2014 6.1 6.1 5.991 6.0021 1,998
04/09/2014 5.95 6.26 5.95 6.09 11,389
04/08/2014 5.85 5.9499 5.771 5.91 16,269
04/07/2014 6.16 6.21 5.77 5.85 40,735
04/04/2014 6.18 6.28 6.18 6.19 6,332
04/03/2014 6.3 6.32 6.15 6.251 15,236
04/02/2014 6.302 6.4599 6.3 6.3 12,599
04/01/2014 6.51 6.52 6.3 6.3007 13,862
03/31/2014 6.52 6.5899 6.38 6.49 10,200
03/28/2014 6.38 6.58 6.38 6.3901 3,108
03/27/2014 6.465 6.5 6.3986 6.3986 1,219
03/26/2014 6.5 6.5 6.412 6.49 6,861
03/25/2014 6.5 6.5 6.4001 6.41 795
03/24/2014 6.361 6.5 6.361 6.365 2,401
03/21/2014 6.45 6.48 6.401 6.48 1,632
03/20/2014 6.36 6.4062 6.36 6.4062 9,305
03/19/2014 6.39 6.5 6.31 6.37 22,717
03/18/2014 6.3999 6.4 6.31 6.3991 5,749
03/17/2014 6.42 6.42 6.3 6.32 11,376
03/14/2014 6.32 6.5 6.31 6.32 18,593
03/13/2014 6.48 6.48 6.465 6.465 540
03/12/2014 6.5 6.5 6.3742 6.3742 2,378
03/11/2014 6.5 6.5 6.3001 6.4999 10,233
03/10/2014 6.5 6.5 6.462 6.462 1,156
03/07/2014 6.33 6.5 6.32 6.4981 6,842
03/06/2014 6.45 6.5 6.45 6.4999 19,045
03/05/2014 6.5 6.5 6.45 6.45 23,336
03/04/2014 6.6 6.6 6.4001 6.45 5,069
03/03/2014 6.52 6.5899 6.35 6.55 3,472
02/28/2014 6.49 6.5 6.43 6.43 2,114
02/27/2014 6.4499 6.5 6.221 6.5 4,184
02/26/2014 6.35 6.35 6.2736 6.2736 2,670
02/25/2014 6.2704 6.35 6.2501 6.35 5,770
02/24/2014 6.16 6.3235 6.14 6.26 1,194
02/21/2014 6.3546 6.3699 6.2001 6.32 1,290
02/20/2014 6.3501 6.3501 6.3 6.3 4,922
02/19/2014 6.3321 6.3321 6.3321 6.3321 00
02/18/2014 6.32 6.3321 6.32 6.3321 1,062
02/14/2014 6.44 6.44 6.31 6.3101 4,125
02/13/2014 6.369 6.3699 6.369 6.3699 1,184
02/12/2014 6.25 6.34 6.25 6.34 2,187
02/11/2014 6.27 6.3399 6.25 6.25 1,021
02/10/2014 6.33 6.3442 6.251 6.268 2,410
02/07/2014 6.29 6.3 6.22 6.22 951
02/06/2014 6.21 6.255 6.1917 6.1917 2,263
02/05/2014 6.36 6.36 6.36 6.36 00
02/04/2014 6.11 6.41 6.11 6.36 3,338
02/03/2014 6.27 6.5 6.038 6.42 3,114
01/31/2014 6.1801 6.1801 6.1801 6.1801 460
01/30/2014 6.37 6.3999 6.34 6.36 1,707
01/29/2014 6.33 6.4 6.3 6.34 3,973
01/28/2014 6.25 6.4 6.21 6.21 2,911
01/27/2014 6.19 6.4 6.12 6.16 10,819
01/24/2014 6.115 6.258 6.07 6.258 10,391
01/23/2014 6.07 6.118 6.01 6.01 2,475
01/22/2014 6.02 6.12 6.0111 6.12 9,433
01/21/2014 6.13 6.13 6.01 6.01 5,523
01/17/2014 6 6.1399 5.92 6.1399 7,609
01/16/2014 5.94 6.142 5.87 6.0199 5,961
01/15/2014 6 6.06 5.9999 6.02 3,467
01/14/2014 6.1 6.1545 6.05 6.05 3,602
01/13/2014 6.05 6.0999 6 6.0999 17,695
01/10/2014 6.1799 6.1799 6.072 6.072 1,710
01/09/2014 6.1 6.1556 6.0101 6.1556 11,345
01/08/2014 6.1 6.15 6.1 6.14 1,768
01/07/2014 6.3 6.3 6.11 6.14 6,848
01/06/2014 6.38 6.4 6.17 6.29 9,448
01/03/2014 6.25 6.3499 6.15 6.3499 927
01/02/2014 6.21 6.29 6.11 6.1361 5,212
12/31/2013 6.3348 6.3899 6.25 6.29 2,966
12/30/2013 6.26 6.26 6.22 6.26 2,611
12/27/2013 6.4 6.4 6.25 6.25 11,961
12/26/2013 6.28 6.3799 6.28 6.37 3,662
12/24/2013 6.2608 6.38 6.2608 6.38 1,874
12/23/2013 6.28 6.39 6.2006 6.39 4,913
12/20/2013 6.19 6.3899 6.17 6.2 1,862
12/19/2013 6.28 6.35 6.21 6.25 2,930
12/18/2013 6.19 6.39 6.165 6.39 5,771
12/17/2013 6.3 6.37 6.13 6.18 3,420
12/16/2013 6.24 6.3 6.2 6.3 4,292
12/13/2013 6.26 6.33 6.15 6.18 4,047
12/12/2013 6.09 6.25 6.09 6.25 9,238
12/11/2013 6.11 6.179 6.11 6.1499 3,643
12/10/2013 6.04 6.1499 6.01 6.06 9,562
12/09/2013 6.05 6.11 6.05 6.11 1,551
12/06/2013 6.2 6.22 6 6.22 3,925
12/05/2013 6.08 6.17 5.891 6.17 2,752
12/04/2013 5.94 6.19 5.9 6.06 5,658
12/03/2013 6.13 6.1501 5.98 6 3,620
12/02/2013 6.15 6.1773 6.123 6.1773 5,630
11/29/2013 6.02 6.12 6.02 6.12 2,859
11/27/2013 5.97 6.1099 5.97 6.1099 1,750
11/26/2013 5.85 5.98 5.8 5.9688 10,672
11/25/2013 5.64 5.83 5.64 5.81 500
11/22/2013 5.94 5.94 5.79 5.83 6,667
11/21/2013 5.82 5.8901 5.78 5.89 6,210
11/20/2013 5.79 5.79 5.74 5.75 4,780
11/19/2013 5.83 5.8499 5.699 5.79 12,982
11/18/2013 5.93 6.08 5.75 5.85 32,099
11/15/2013 5.99 5.99 5.78 5.89 15,139
11/14/2013 5.89 5.93 5.84 5.84 3,853
11/13/2013 6.23 6.23 5.75 5.8 38,700
11/12/2013 6.59 6.617 6.48 6.48 11,133
11/11/2013 6.53 6.7499 6.48 6.49 9,068
11/08/2013 6.55 6.65 6.48 6.6385 4,655
11/07/2013 6.59 6.765 6.34 6.65 6,088
11/06/2013 6.85 6.85 6.317 6.77 11,364
11/05/2013 6.25 6.3999 6.2 6.3 11,888
11/04/2013 6.4 6.4 6.1 6.299 9,128
11/01/2013 6.49 6.65 6.24 6.45 2,460
10/31/2013 6.83 6.83 6 6.43 13,605
10/30/2013 7.6 7.6 6.05 6.05 14,210
10/29/2013 6.67 6.9925 6.2979 6.4899 14,518
10/28/2013 6.5 6.969 6.49 6.61 29,477
10/25/2013 5.95 6.52 5.95 6.5 14,710
10/24/2013 5.82 5.95 5.8 5.949 16,510
10/23/2013 5.84 5.86 5.63 5.7501 3,349
10/22/2013 5.8 5.86 5.8 5.84 12,139
10/21/2013 5.75 5.86 5.73 5.86 13,560
10/18/2013 5.67 5.74 5.66 5.72 10,362
10/17/2013 5.36 5.56 5.36 5.54 13,165
10/16/2013 5.62 5.7399 5.43 5.43 2,345
10/15/2013 5.72 5.7396 5.7 5.7 6,588
10/14/2013 5.74 5.74 5.261 5.72 6,298
10/11/2013 5.42 5.59 5.42 5.55 5,790
10/10/2013 5.41 5.72 5.26 5.36 13,577
10/09/2013 5.599 5.6 5.35 5.3665 1,402
10/08/2013 5.4101 5.58 5.4101 5.58 400
10/07/2013 5.44 5.6 5.44 5.6 1,300
10/04/2013 5.53 5.599 5.35 5.35 9,850
10/03/2013 5.48 5.56 5.48 5.5551 1,357
10/02/2013 5.65 5.75 5.48 5.57 6,485
10/01/2013 5.7499 5.75 5.5601 5.58 3,217
09/30/2013 5.7499 5.7499 5.31 5.739 10,789
09/27/2013 5.65 5.7 5.6301 5.7 2,650
09/26/2013 5.6 5.62 5.587 5.62 1,600
09/25/2013 5.57 5.6 5.37 5.59 13,487
09/24/2013 5.59 5.65 5.501 5.561 10,020
09/23/2013 5.5 5.75 5.45 5.5928 7,110
09/20/2013 5.419 5.5 5.419 5.5 6,811
09/19/2013 5.45 5.45 5.4 5.4 3,905
09/18/2013 5.39 5.3999 5.3536 5.358 4,139
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?