Willamette Valley Vineyards Inc (WVVI) Historical Stock Data
5.24 ↑0.00 (0.00%)
As of March 28, 2024, 12:11pm EST.
Historical Data
In the past 30 trading days, WVVI is up 0.03% a day on average. There have been 13 days where Willamette Valley Vineyards Inc closed green and 17 days where WVVI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 5.02 | 5.14 | ↑$0.12 (2.29%) | 5.02 | 5.15 | 1.54K |
2024-03-13 | 5.01 | 5.01 | ↑$0.00 (0.00%) | 5.01 | 5.19 | 3.84K |
2024-03-12 | 5.06 | 5.01 | ↓$0.05 (-1.04%) | 5.01 | 5.06 | 1.44K |
2024-03-11 | 5.01 | 5.10 | ↑$0.09 (1.80%) | 5.01 | 5.25 | 2.58K |
2024-03-08 | 5.09 | 5.06 | ↓$0.03 (-0.59%) | 5.06 | 5.09 | 1.76K |
2024-03-07 | 4.91 | 5.09 | ↑$0.18 (3.67%) | 4.91 | 5.09 | 6.46K |
2024-03-06 | 5.26 | 4.94 | ↓$0.32 (-6.08%) | 4.80 | 5.26 | 23.53K |
2024-03-05 | 5.19 | 5.26 | ↑$0.07 (1.30%) | 5.19 | 5.26 | 572 |
2024-03-04 | 5.18 | 5.17 | ↓$0.01 (-0.23%) | 5.10 | 5.18 | 1.03K |
2024-03-01 | 5.28 | 5.25 | ↓$0.03 (-0.57%) | 5.25 | 5.28 | 1.73K |
2024-02-29 | 5.17 | 5.25 | ↑$0.08 (1.55%) | 5.17 | 5.25 | 828 |
2024-02-28 | 5.20 | 5.18 | ↓$0.02 (-0.33%) | 5.18 | 5.20 | 0.92K |
2024-02-27 | 5.19 | 5.19 | ↑$0.00 (0.00%) | 5.19 | 5.20 | 855 |
2024-02-26 | 5.20 | 5.19 | ↓$0.01 (-0.19%) | 5.19 | 5.20 | 1.71K |
2024-02-23 | 5.20 | 5.19 | ↓$0.01 (-0.19%) | 5.19 | 5.20 | 3.43K |
2024-02-22 | 5.22 | 5.20 | ↓$0.02 (-0.38%) | 5.19 | 5.23 | 4.50K |
2024-02-21 | 5.22 | 5.23 | ↑$0.01 (0.19%) | 5.22 | 5.23 | 2.68K |
2024-02-20 | 5.21 | 5.20 | ↓$0.01 (-0.15%) | 5.20 | 5.21 | 857 |
2024-02-16 | 5.19 | 5.20 | ↑$0.01 (0.19%) | 5.19 | 5.21 | 1.80K |
2024-02-15 | 5.18 | 5.19 | ↑$0.01 (0.25%) | 5.15 | 5.21 | 3.11K |
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