Willamette Valley Vineyards Inc (WVVI) Historical Stock Data
3.31 ↓0.05 (-1.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WVVI is down -0.69% 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.30 | 3.31 | ↑$0.02 (0.46%) | 3.30 | 3.31 | 2.33K |
| 2024-11-21 | 3.32 | 3.36 | ↑$0.05 (1.48%) | 3.32 | 3.36 | 0.91K |
| 2024-11-20 | 3.40 | 3.26 | ↓$0.14 (-4.12%) | 3.26 | 3.40 | 16.36K |
| 2024-11-19 | 3.33 | 3.27 | ↓$0.06 (-1.80%) | 3.27 | 3.36 | 10.37K |
| 2024-11-18 | 3.32 | 3.34 | ↑$0.02 (0.60%) | 3.32 | 3.41 | 4.45K |
| 2024-11-15 | 3.35 | 3.33 | ↓$0.02 (-0.63%) | 3.32 | 3.35 | 2K |
| 2024-11-14 | 3.36 | 3.36 | ↑$0.00 (0.15%) | 3.34 | 3.37 | 3.26K |
| 2024-11-13 | 3.36 | 3.37 | ↑$0.02 (0.47%) | 3.32 | 3.37 | 3.33K |
| 2024-11-12 | 3.34 | 3.37 | ↑$0.03 (0.90%) | 3.33 | 3.38 | 4.76K |
| 2024-11-11 | 3.35 | 3.34 | ↓$0.01 (-0.30%) | 3.34 | 3.46 | 17.27K |
| 2024-11-08 | 3.32 | 3.32 | ↑$0.00 (0.00%) | 3.32 | 3.52 | 4.11K |
| 2024-11-07 | 3.51 | 3.36 | ↓$0.15 (-4.27%) | 3.36 | 3.51 | 1.81K |
| 2024-11-06 | 3.40 | 3.37 | ↓$0.03 (-0.74%) | 3.32 | 3.40 | 12.12K |
| 2024-11-05 | 3.49 | 3.41 | ↓$0.08 (-2.29%) | 3.41 | 3.61 | 6.20K |
| 2024-11-04 | 3.41 | 3.40 | ↓$0.01 (-0.29%) | 3.40 | 3.59 | 11.14K |
| 2024-11-01 | 3.64 | 3.45 | ↓$0.19 (-5.11%) | 3.36 | 3.64 | 24.87K |
| 2024-10-31 | 3.59 | 3.48 | ↓$0.11 (-3.06%) | 3.40 | 3.59 | 2.96K |
| 2024-10-30 | 3.43 | 3.52 | ↑$0.10 (2.77%) | 3.35 | 3.59 | 16.53K |
| 2024-10-29 | 3.36 | 3.49 | ↑$0.13 (3.87%) | 3.36 | 3.49 | 1.09K |
| 2024-10-28 | 3.47 | 3.35 | ↓$0.12 (-3.46%) | 3.35 | 3.47 | 6.26K |
| 2024-10-25 | 3.49 | 3.46 | ↓$0.03 (-0.88%) | 3.35 | 3.49 | 2.37K |
| 2024-10-24 | 3.35 | 3.35 | ↑$0.00 (0.00%) | 3.35 | 3.44 | 1.61K |
| 2024-10-23 | 3.48 | 3.42 | ↓$0.06 (-1.67%) | 3.42 | 3.49 | 1.42K |
| 2024-10-22 | 3.55 | 3.43 | ↓$0.12 (-3.38%) | 3.43 | 3.59 | 6.07K |
| 2024-10-21 | 3.50 | 3.46 | ↓$0.04 (-1.14%) | 3.46 | 3.56 | 4.96K |
| 2024-10-18 | 3.54 | 3.54 | ↑$0.00 (0.00%) | 3.54 | 3.54 | 279 |
| 2024-10-17 | 3.56 | 3.55 | ↓$0.01 (-0.28%) | 3.51 | 3.56 | 8.73K |
| 2024-10-16 | 3.50 | 3.60 | ↑$0.10 (2.85%) | 3.50 | 3.60 | 2.64K |
| 2024-10-15 | 3.65 | 3.58 | ↓$0.07 (-1.92%) | 3.58 | 3.65 | 0.99K |
| 2024-10-14 | 3.52 | 3.56 | ↑$0.04 (1.14%) | 3.52 | 3.66 | 11.38K |
Create an account or log in to view more rows.
$WVVI Overpower the algos!
$WVVI it's going down??
$WVVI steady steady n hold
$WVVI holdddd it tight yall
$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?