Willamette Valley Vineyards Inc (WVVI) Historical Stock Data
4.43 ↓0.02 (-0.45%)
As of April 25, 2024, 10:07am EST.
Historical Data
In the past 30 trading days, WVVI is down -0.38% a day on average. There have been 10 days where Willamette Valley Vineyards Inc closed green and 20 days where WVVI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.58 | 4.43 | ↓$0.15 (-3.26%) | 4.43 | 4.65 | 2.64K |
| 2024-04-25 | 4.80 | 4.45 | ↓$0.35 (-7.37%) | 4.45 | 4.89 | 2.25K |
| 2024-04-24 | 4.55 | 4.72 | ↑$0.17 (3.63%) | 4.50 | 4.89 | 3.35K |
| 2024-04-23 | 4.59 | 4.52 | ↓$0.06 (-1.39%) | 4.48 | 4.66 | 5.30K |
| 2024-04-22 | 4.77 | 4.89 | ↑$0.12 (2.56%) | 4.74 | 4.89 | 672 |
| 2024-04-19 | 4.66 | 4.95 | ↑$0.30 (6.34%) | 4.66 | 4.95 | 1.18K |
| 2024-04-18 | 4.44 | 4.58 | ↑$0.14 (3.06%) | 4.44 | 4.58 | 716 |
| 2024-04-17 | 4.48 | 4.41 | ↓$0.07 (-1.56%) | 4.41 | 4.67 | 3.91K |
| 2024-04-16 | 4.41 | 4.40 | ↓$0.01 (-0.23%) | 4.40 | 4.50 | 3.71K |
| 2024-04-15 | 4.50 | 4.42 | ↓$0.08 (-1.78%) | 4.42 | 4.68 | 10.57K |
| 2024-04-12 | 4.51 | 4.51 | ↑$0.00 (0.01%) | 4.51 | 4.51 | 2.03K |
| 2024-04-11 | 4.58 | 4.57 | ↓$0.01 (-0.17%) | 4.57 | 4.60 | 0.97K |
| 2024-04-10 | 4.69 | 4.60 | ↓$0.10 (-2.03%) | 4.58 | 4.69 | 4K |
| 2024-04-09 | 4.70 | 4.69 | ↓$0.01 (-0.19%) | 4.65 | 4.70 | 2K |
| 2024-04-08 | 4.73 | 4.78 | ↑$0.05 (1.10%) | 4.73 | 4.78 | 2.82K |
| 2024-04-05 | 4.81 | 4.70 | ↓$0.11 (-2.29%) | 4.70 | 4.81 | 2.29K |
| 2024-04-04 | 4.70 | 4.77 | ↑$0.07 (1.49%) | 4.65 | 4.82 | 3.52K |
| 2024-04-03 | 4.98 | 4.65 | ↓$0.33 (-6.63%) | 4.65 | 4.98 | 7.88K |
| 2024-04-02 | 4.98 | 4.96 | ↓$0.02 (-0.40%) | 4.77 | 4.98 | 4.77K |
| 2024-04-01 | 5.06 | 4.98 | ↓$0.08 (-1.58%) | 4.85 | 5.15 | 6.38K |
| 2024-03-28 | 5.06 | 5.24 | ↑$0.18 (3.56%) | 4.87 | 5.24 | 6.54K |
| 2024-03-27 | 5.09 | 5.24 | ↑$0.15 (2.95%) | 4.96 | 5.24 | 7.49K |
| 2024-03-26 | 5.07 | 5.05 | ↓$0.02 (-0.39%) | 5.03 | 5.08 | 2.61K |
| 2024-03-25 | 5.17 | 5.05 | ↓$0.12 (-2.32%) | 5.05 | 5.23 | 2.16K |
| 2024-03-22 | 5.00 | 5.16 | ↑$0.16 (3.20%) | 4.99 | 5.16 | 15.78K |
| 2024-03-21 | 5.14 | 5.13 | ↓$0.00 (-0.10%) | 5.03 | 5.19 | 2.25K |
| 2024-03-20 | 5.14 | 5.14 | ↓$0.01 (-0.11%) | 5.03 | 5.24 | 3.60K |
| 2024-03-19 | 5.14 | 5.03 | ↓$0.11 (-2.14%) | 5.03 | 5.24 | 1.42K |
| 2024-03-18 | 5.14 | 5.01 | ↓$0.13 (-2.60%) | 5.01 | 5.20 | 6.90K |
| 2024-03-15 | 5.15 | 5.01 | ↓$0.14 (-2.63%) | 5.01 | 5.16 | 5.74K |
Create an account or log in to view more rows.
$WVVI buying!
$WVVI shorting it
$WVVI looks like a loading
$WVVI I need a smoke after this trade
$WVVI one of the poorest performed stocks for a big name.
$WVVI Rug pull soon?
$WVVI just waiting ….
$WVVI yeah we're going green today
$WVVI holy fuck
$WVVI I actually want the market pullback 5% is pretty crazy how this market keep going and going