Willamette Valley Vineyar... (WVVIP)
3.61
-0.03 (-0.82%)
At close: Mar 27, 2025, 12:20 PM
3.61
0.00%
After-hours: Mar 27, 2025, 04:00 PM EDT
WVVIP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 3.40 | 3.65 | 3.39 | 3.64 | 0.24 | 7.06% | 9,974 |
| Mar 25, 2025 | 3.34 | 3.40 | 3.34 | 3.40 | 0.07 | 2.10% | 5,500 |
| Mar 24, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | -0.03 | -0.89% | 600 |
| Mar 21, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 0.00 | 0.00% | 141 |
| Mar 20, 2025 | 3.29 | 3.36 | 3.29 | 3.36 | 0.02 | 0.60% | 707 |
| Mar 19, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 0.08 | 2.45% | 1,040 |
| Mar 18, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | -0.13 | -3.83% | 419 |
| Mar 17, 2025 | 3.32 | 3.39 | 3.32 | 3.39 | 0.00 | 0.00% | 4,100 |
| Mar 14, 2025 | 3.39 | 3.44 | 3.39 | 3.39 | 0.00 | 0.00% | 2,243 |
| Mar 13, 2025 | 3.28 | 3.43 | 3.28 | 3.39 | 0.07 | 2.11% | 3,100 |
| Mar 12, 2025 | 3.27 | 3.34 | 3.25 | 3.32 | 0.05 | 1.53% | 11,846 |
| Mar 11, 2025 | 3.27 | 3.27 | 3.25 | 3.27 | -0.01 | -0.30% | 3,400 |
| Mar 10, 2025 | 3.26 | 3.28 | 3.25 | 3.28 | 0.03 | 0.92% | 12,313 |
| Mar 7, 2025 | 3.26 | 3.27 | 3.25 | 3.25 | -0.02 | -0.61% | 6,402 |
| Mar 6, 2025 | 3.30 | 3.30 | 3.25 | 3.27 | 0.01 | 0.31% | 2,500 |
| Mar 5, 2025 | 3.42 | 3.42 | 3.26 | 3.26 | -0.16 | -4.68% | 2,800 |
| Mar 4, 2025 | 3.30 | 3.42 | 3.30 | 3.42 | 0.17 | 5.23% | 611 |
| Mar 3, 2025 | 3.37 | 3.37 | 3.25 | 3.25 | -0.03 | -0.91% | 8,588 |
| Feb 28, 2025 | 3.44 | 3.44 | 3.28 | 3.28 | -0.10 | -2.96% | 9,011 |
| Feb 27, 2025 | 3.40 | 3.55 | 3.27 | 3.38 | -0.01 | -0.29% | 11,329 |
| Feb 26, 2025 | 3.42 | 3.48 | 3.39 | 3.39 | -0.15 | -4.24% | 7,938 |
| Feb 25, 2025 | 3.55 | 3.55 | 3.54 | 3.54 | 0.00 | 0.00% | 1,028 |
| Feb 24, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | -0.01 | -0.28% | 211 |
| Feb 21, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 0.00 | 0.00% | 0 |
| Feb 20, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 0.12 | 3.50% | 444 |
| Feb 19, 2025 | 3.42 | 3.46 | 3.39 | 3.43 | -0.04 | -1.15% | 4,837 |
| Feb 18, 2025 | 3.45 | 3.47 | 3.42 | 3.47 | 0.02 | 0.58% | 2,929 |
| Feb 14, 2025 | 3.48 | 3.48 | 3.45 | 3.45 | -0.02 | -0.58% | 1,143 |
| Feb 13, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 0.05 | 1.46% | 300 |
| Feb 12, 2025 | 3.41 | 3.42 | 3.41 | 3.42 | -0.01 | -0.29% | 600 |
| Feb 11, 2025 | 3.42 | 3.43 | 3.42 | 3.43 | 0.02 | 0.59% | 400 |
| Feb 10, 2025 | 3.47 | 3.55 | 3.41 | 3.41 | -0.13 | -3.67% | 7,700 |
| Feb 7, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 0.08 | 2.31% | 637 |
| Feb 6, 2025 | 3.48 | 3.48 | 3.46 | 3.46 | -0.09 | -2.54% | 700 |
| Feb 5, 2025 | 3.40 | 3.55 | 3.40 | 3.55 | 0.15 | 4.41% | 5,391 |
| Feb 4, 2025 | 3.51 | 3.51 | 3.40 | 3.40 | 0.00 | 0.00% | 1,203 |
| Feb 3, 2025 | 3.41 | 3.46 | 3.27 | 3.40 | 0.08 | 2.41% | 1,983 |
| Jan 31, 2025 | 3.55 | 3.55 | 3.31 | 3.32 | -0.18 | -5.14% | 9,124 |
| Jan 30, 2025 | 3.55 | 3.55 | 3.50 | 3.50 | -0.05 | -1.41% | 1,538 |
| Jan 29, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 0.00 | 0.00% | 0 |
| Jan 28, 2025 | 3.53 | 3.55 | 3.53 | 3.55 | 0.02 | 0.57% | 1,200 |
| Jan 27, 2025 | 3.57 | 3.57 | 3.53 | 3.53 | -0.02 | -0.56% | 900 |
| Jan 24, 2025 | 3.54 | 3.75 | 3.49 | 3.55 | 0.07 | 2.01% | 9,900 |
| Jan 23, 2025 | 3.48 | 3.54 | 3.45 | 3.48 | -0.01 | -0.29% | 7,124 |
| Jan 22, 2025 | 3.37 | 3.49 | 3.35 | 3.49 | 0.01 | 0.29% | 6,111 |
| Jan 21, 2025 | 3.40 | 3.48 | 3.37 | 3.48 | 0.08 | 2.35% | 5,500 |
| Jan 17, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 0.03 | 0.89% | 2,528 |
| Jan 16, 2025 | 3.40 | 3.40 | 3.36 | 3.37 | 0.01 | 0.30% | 3,332 |
| Jan 15, 2025 | 3.37 | 3.40 | 3.35 | 3.36 | 0.01 | 0.30% | 2,717 |
| Jan 14, 2025 | 3.47 | 3.48 | 3.35 | 3.35 | -0.13 | -3.74% | 13,800 |