Historical Stock Prices

WVVI 
$7.063
*  
0.057
0.8%
Get WVVI Alerts
*Delayed - data as of Apr. 29, 2016  -  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 28-APR-2015 TO 28-APR-2016

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.
04/28/2016 7.1999 7.1999 7.12 7.12 1,100
04/27/2016 7.025 7.14 7.02 7.07 1,503
04/26/2016 7.08 7.1299 7.04 7.1 4,830
04/25/2016 6.97 7.1222 6.97 7.08 6,933
04/22/2016 7.15 7.15 6.9599 7.05 5,827
04/21/2016 7.218 7.218 7.1301 7.15 4,063
04/20/2016 7.1866 7.235 7.14 7.2266 3,217
04/19/2016 7.154 7.172 7.0901 7.1498 3,931
04/18/2016 7 7.135 6.96 7.08 2,188
04/15/2016 7 7 6.9601 6.97 875
04/14/2016 7 7 6.9512 7 861
04/13/2016 6.9999 7 6.9401 7 1,945
04/12/2016 7 7 6.9696 7 472
04/11/2016 7 7 6.9601 6.994 3,695
04/08/2016 6.964 6.98 6.9311 6.98 2,299
04/07/2016 6.94 7 6.94 6.9763 6,849
04/06/2016 7 7 6.9501 6.9601 5,562
04/05/2016 6.98 6.98 6.91 6.96 9,896
04/04/2016 6.99 7 6.98 7 5,627
04/01/2016 6.9 7.0101 6.9 6.91 4,666
03/31/2016 7 7 6.915 6.92 6,710
03/30/2016 7.04 7.04 6.9699 6.9699 2,939
03/29/2016 6.98 6.98 6.93 6.93 6,902
03/28/2016 6.95 6.973 6.91 6.973 932
03/24/2016 6.9752 6.982 6.97 6.9723 4,408
03/23/2016 6.9401 6.9401 6.94 6.94 737
03/22/2016 6.94 6.95 6.94 6.9494 5,095
03/21/2016 6.96 7.0369 6.9301 6.9301 1,078
03/18/2016 7.022 7.03 7 7 7,116
03/17/2016 6.99 7.04 6.9 7.04 2,962
03/16/2016 6.948 6.99 6.94 6.98 1,378
03/15/2016 6.85 6.9997 6.85 6.96 5,348
03/14/2016 6.84 6.9394 6.84 6.91 6,926
03/11/2016 6.91 7 6.88 6.9035 9,274
03/10/2016 6.9399 6.9501 6.88 6.9399 5,759
03/09/2016 6.8785 6.98 6.8699 6.98 2,454
03/08/2016 6.9899 6.9899 6.83 6.8602 3,185
03/07/2016 6.83 6.99 6.83 6.9685 3,021
03/04/2016 6.949 6.949 6.89 6.9 4,988
03/03/2016 7 7 6.8 6.8 3,358
03/02/2016 6.96 7.08 6.96 7.068 1,305
03/01/2016 7.0558 7.0558 6.98 7.0299 1,512
02/29/2016 7.016 7.016 6.96 6.97 1,729
02/26/2016 7.0323 7.05 7 7 13,463
02/25/2016 6.98 7.02 6.98 7.0185 1,433
02/24/2016 6.9364 7.046 6.91 7.04 3,480
02/23/2016 6.9831 6.9831 6.9777 6.9777 1,267
02/22/2016 6.94 6.97 6.9201 6.96 2,603
02/19/2016 6.98 7.05 6.94 6.94 6,307
02/18/2016 6.972 7.01 6.8501 6.956 2,126
02/17/2016 6.86 6.9016 6.8201 6.8201 7,572
02/16/2016 7 7 6.894 6.894 1,886
02/12/2016 6.86 6.956 6.85 6.85 5,756
02/11/2016 6.75 6.9381 6.75 6.9381 2,413
02/10/2016 7 7 6.9 6.93 4,803
02/09/2016 6.924 7.05 6.86 6.86 3,449
02/08/2016 6.75 7 6.75 7 8,488
02/05/2016 6.97 7.05 6.89 7.05 8,507
02/04/2016 7.045 7.05 7.0101 7.04 4,350
02/03/2016 7.08 7.08 6.9551 7.05 1,655
02/02/2016 6.96 7.05 6.96 7.05 3,026
02/01/2016 7.02 7.0568 7.01 7.05 3,813
01/29/2016 6.99 7.09 6.8025 7 11,652
01/28/2016 7 7.05 6.9501 6.996 3,653
01/27/2016 7 7 6.9184 6.98 2,560
01/26/2016 7 7 6.905 6.99 3,706
01/25/2016 6.94 6.98 6.885 6.93 1,928
01/22/2016 6.975 7.07 6.66 6.8902 11,342
01/21/2016 6.79 6.94 6.55 6.7101 15,743
01/20/2016 6.85 6.85 6.6 6.7078 15,296
01/19/2016 7.01 7.01 6.87 6.87 2,341
01/15/2016 6.85 6.978 6.85 6.91 7,191
01/14/2016 6.95 7.06 6.92 7 8,093
01/13/2016 7.066 7.07 6.99 7.0402 2,160
01/12/2016 7.06 7.07 7 7.0283 5,096
01/11/2016 7.126 7.19 7.0208 7.07 5,895
01/08/2016 7.0101 7.04 7.0003 7.04 3,080
01/07/2016 6.99 7.05 6.9625 7.04 1,921
01/06/2016 7.02 7.081 7.02 7.03 1,825
01/05/2016 6.9882 7.0324 6.9016 7.0257 1,121
01/04/2016 7.04 7.0799 6.935 6.9684 4,857
12/31/2015 7.06 7.27 7.01 7.08 6,098
12/30/2015 7.07 7.14 7.0699 7.0872 2,637
12/29/2015 7.15 7.188 7.05 7.18 4,718
12/28/2015 7.01 7.29 7.01 7.05 4,347
12/24/2015 7.26 7.2725 7.03 7.2101 7,550
12/23/2015 7.11 7.29 7.11 7.28 5,798
12/22/2015 7.03 7.29 7.02 7.111 6,907
12/21/2015 7.2 7.26 7.0001 7.05 8,142
12/18/2015 7.0101 7.27 7.0101 7.09 19,737
12/17/2015 7.16 7.24 7 7.02 8,834
12/16/2015 7.17 7.1755 6.8101 7.15 4,322
12/15/2015 7.075 7.27 7.03 7.24 10,764
12/14/2015 7.32 7.32 7.011 7.24 6,496
12/11/2015 7.03 7.3 7.03 7.25 8,776
12/10/2015 7.15 7.19 7.04 7.17 5,789
12/09/2015 7.07 7.18 6.88 7.035 8,884
12/08/2015 7.05 7.23 6.9902 7.18 6,081
12/07/2015 7.24 7.24 7.0816 7.15 2,002
12/04/2015 7.173 7.25 7.173 7.24 4,008
12/03/2015 7.17 7.24 7.03 7.22 8,198
12/02/2015 7.02 7.1376 6.91 7.09 1,917
12/01/2015 7.02 7.08 6.81 7.045 3,338
11/30/2015 7.16 7.19 6.92 7.09 19,515
11/27/2015 7.15 7.25 7.05 7.14 4,049
11/25/2015 7.016 7.0833 6.8 7.08 20,130
11/24/2015 7.37 7.5 6.66 7 41,826
11/23/2015 7.14 7.472 7.07 7.32 11,690
11/20/2015 7.62 7.62 7.215 7.32 11,901
11/19/2015 7.61 7.65 7.5 7.55 14,229
11/18/2015 7.84 7.84 7.67 7.68 3,117
11/17/2015 7.84 7.85 7.66 7.84 3,886
11/16/2015 7.9 7.9 7.7 7.75 25,710
11/13/2015 7.8128 8.1299 7.51 7.84 12,493
11/12/2015 7.85 7.9 7.7245 7.89 12,468
11/11/2015 7.932 8.0376 7.75 7.777 17,208
11/10/2015 8.04 8.05 7.95 8.04 10,968
11/09/2015 8.1 8.2 7.9804 8 9,420
11/06/2015 8.051 8.0725 7.89 7.9895 9,485
11/05/2015 7.89 8.1 7.89 8.05 14,046
11/04/2015 7.98 8 7.89 7.9348 16,196
11/03/2015 7.75 8 7.75 7.92 11,003
11/02/2015 7.796 7.99 7.5 7.84 19,604
10/30/2015 7.49 7.75 7.4 7.56 33,463
10/29/2015 7.31 7.49 7.24 7.49 14,176
10/28/2015 7.13 7.2599 7.13 7.2101 4,895
10/27/2015 7.21 7.2485 7.1 7.17 3,643
10/26/2015 7.1513 7.2176 7.15 7.2176 7,097
10/23/2015 7.036 7.1135 7.036 7.05 834
10/22/2015 7.1575 7.1575 7.03 7.03 7,595
10/21/2015 7.01 7.1993 6.85 7.073 8,344
10/20/2015 6.81 7 6.72 7 18,027
10/19/2015 6.7475 6.81 6.7333 6.7333 7,051
10/16/2015 6.72 6.828 6.71 6.74 5,769
10/15/2015 6.8399 6.84 6.69 6.84 4,002
10/14/2015 6.8 6.8345 6.8 6.8288 2,384
10/13/2015 6.9 6.9 6.8 6.8 4,661
10/12/2015 6.75 6.9 6.75 6.8599 4,448
10/09/2015 6.725 6.8688 6.725 6.75 1,891
10/08/2015 6.8 6.8 6.67 6.72 2,018
10/07/2015 6.79 6.86 6.75 6.76 5,011
10/06/2015 6.85 6.87 6.8001 6.87 3,702
10/05/2015 6.74 6.8199 6.71 6.81 4,843
10/02/2015 6.72 6.9 6.6887 6.73 4,026
10/01/2015 6.75 6.75 6.75 6.75 915
09/30/2015 6.68 6.75 6.6 6.674 2,582
09/29/2015 6.64 6.735 6.6 6.6 1,081
09/28/2015 6.82 6.859 6.59 6.63 2,775
09/25/2015 6.8005 6.91 6.6301 6.91 3,981
09/24/2015 6.67 6.7632 6.67 6.7 1,256
09/23/2015 6.75 6.9499 6.7 6.7 5,580
09/22/2015 6.65 6.7082 6.65 6.7082 1,844
09/21/2015 6.7 6.79 6.6 6.6 11,286
09/18/2015 6.79 6.8 6.62 6.62 14,056
09/17/2015 6.79 6.79 6.62 6.79 1,634
09/16/2015 6.98 6.98 6.6 6.76 9,384
09/15/2015 6.86 6.99 6.6879 6.99 2,744
09/14/2015 7 7 6.6 6.96 6,175
09/11/2015 6.77 7 6.6 6.94 7,949
09/10/2015 6.925 7.1 6.5964 6.63 10,786
09/09/2015 6.69 7.25 6.68 6.94 13,335
09/08/2015 6.86 6.99 6.511 6.77 9,542
09/04/2015 6.556 6.84 6.5 6.66 17,958
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
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
*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?