Willamette Valley Vineyar... (WVVIP)
3.36
0.01 (0.30%)
At close: Jan 15, 2025, 12:40 PM
WVVIP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.47 | 3.48 | 3.35 | 3.35 | -0.13 | -3.74% | 13,766 |
| Jan 13, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 0.07 | 2.05% | 1,608 |
| Jan 10, 2025 | 3.46 | 3.46 | 3.41 | 3.41 | -0.04 | -1.16% | 1,733 |
| Jan 8, 2025 | 3.48 | 3.48 | 3.45 | 3.45 | 0.01 | 0.29% | 717 |
| Jan 7, 2025 | 3.35 | 3.45 | 3.35 | 3.44 | -0.03 | -0.86% | 6,200 |
| Jan 6, 2025 | 3.53 | 3.53 | 3.44 | 3.47 | 0.06 | 1.76% | 1,614 |
| Jan 3, 2025 | 3.39 | 3.53 | 3.39 | 3.41 | 0.02 | 0.59% | 1,600 |
| Jan 2, 2025 | 3.49 | 3.49 | 3.31 | 3.39 | -0.07 | -2.02% | 4,300 |
| Dec 31, 2024 | 3.54 | 3.54 | 3.08 | 3.46 | -0.08 | -2.26% | 18,503 |
| Dec 30, 2024 | 3.50 | 3.54 | 3.35 | 3.54 | 0.01 | 0.28% | 9,349 |
| Dec 27, 2024 | 3.53 | 3.53 | 3.53 | 3.53 | 0.00 | 0.00% | 0 |
| Dec 26, 2024 | 3.43 | 3.53 | 3.35 | 3.53 | 0.18 | 5.37% | 12,930 |
| Dec 24, 2024 | 3.37 | 3.37 | 3.35 | 3.35 | -0.09 | -2.62% | 404 |
| Dec 23, 2024 | 3.35 | 3.46 | 3.35 | 3.44 | -0.06 | -1.71% | 2,100 |
| Dec 20, 2024 | 3.54 | 3.55 | 3.37 | 3.50 | 0.01 | 0.29% | 4,900 |
| Dec 19, 2024 | 3.42 | 3.54 | 3.42 | 3.49 | -0.04 | -1.13% | 1,540 |
| Dec 18, 2024 | 3.47 | 3.53 | 3.46 | 3.53 | 0.13 | 3.82% | 2,400 |
| Dec 17, 2024 | 3.37 | 3.54 | 3.37 | 3.40 | -0.08 | -2.30% | 6,801 |
| Dec 16, 2024 | 3.47 | 3.48 | 3.34 | 3.48 | -0.08 | -2.25% | 10,800 |
| Dec 13, 2024 | 3.63 | 3.63 | 3.56 | 3.56 | -0.05 | -1.39% | 1,400 |
| Dec 12, 2024 | 3.45 | 3.61 | 3.45 | 3.61 | -0.04 | -1.10% | 630 |
| Dec 11, 2024 | 3.51 | 3.65 | 3.50 | 3.65 | 0.14 | 3.99% | 6,401 |
| Dec 10, 2024 | 3.50 | 3.55 | 3.50 | 3.51 | 0.01 | 0.29% | 700 |
| Dec 9, 2024 | 3.63 | 3.69 | 3.50 | 3.50 | -0.14 | -3.85% | 1,715 |
| Dec 6, 2024 | 3.50 | 3.68 | 3.50 | 3.64 | -0.09 | -2.41% | 7,428 |
| Dec 5, 2024 | 3.67 | 3.75 | 3.67 | 3.73 | -0.05 | -1.32% | 735 |
| Dec 4, 2024 | 3.67 | 3.79 | 3.67 | 3.78 | 0.01 | 0.27% | 943 |
| Dec 3, 2024 | 3.95 | 3.95 | 3.62 | 3.77 | 0.02 | 0.53% | 3,800 |
| Dec 2, 2024 | 3.79 | 3.79 | 3.63 | 3.75 | 0.03 | 0.81% | 1,600 |
| Nov 29, 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 0.01 | 0.27% | 600 |
| Nov 27, 2024 | 3.62 | 3.71 | 3.61 | 3.71 | 0.09 | 2.49% | 1,716 |
| Nov 26, 2024 | 3.68 | 3.68 | 3.58 | 3.62 | -0.13 | -3.47% | 6,500 |
| Nov 25, 2024 | 3.68 | 3.75 | 3.61 | 3.75 | 0.00 | 0.00% | 1,032 |
| Nov 22, 2024 | 3.72 | 3.75 | 3.63 | 3.75 | 0.09 | 2.46% | 1,800 |
| Nov 21, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 0.00 | 0.00% | 0 |
| Nov 20, 2024 | 3.75 | 3.75 | 3.66 | 3.66 | -0.10 | -2.66% | 4,826 |
| Nov 19, 2024 | 3.85 | 3.85 | 3.71 | 3.76 | 0.05 | 1.35% | 3,000 |
| Nov 18, 2024 | 3.89 | 3.89 | 3.55 | 3.71 | 0.00 | 0.00% | 7,700 |
| Nov 15, 2024 | 3.57 | 3.81 | 3.57 | 3.71 | -0.04 | -1.07% | 3,600 |
| Nov 14, 2024 | 3.55 | 3.85 | 3.52 | 3.75 | -0.08 | -2.09% | 10,500 |
| Nov 13, 2024 | 3.95 | 3.95 | 3.69 | 3.83 | 0.12 | 3.23% | 3,900 |
| Nov 12, 2024 | 3.55 | 3.81 | 3.51 | 3.71 | -0.03 | -0.80% | 1,202 |
| Nov 11, 2024 | 3.75 | 3.75 | 3.55 | 3.74 | -0.01 | -0.27% | 7,500 |
| Nov 8, 2024 | 3.94 | 3.94 | 3.60 | 3.75 | 0.20 | 5.63% | 2,831 |
| Nov 7, 2024 | 3.99 | 3.99 | 3.55 | 3.55 | 0.05 | 1.43% | 3,100 |
| Nov 6, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0 |
| Nov 5, 2024 | 3.77 | 3.77 | 3.50 | 3.50 | -0.05 | -1.41% | 4,922 |
| Nov 4, 2024 | 3.69 | 3.69 | 3.55 | 3.55 | 0.00 | 0.00% | 2,200 |
| Nov 1, 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 0.00 | 0.00% | 0 |
| Oct 31, 2024 | 3.95 | 3.95 | 3.55 | 3.55 | -0.27 | -7.07% | 8,500 |