Willamette Valley Vineyards Inc. Common Stockのデータ

Willamette Valley Vineyards Inc. Common Stockの基本情報

名前 Willamette Valley Vineyards Inc. Common Stock
ティッカー WVVI
国 United States
上場年 nan
セクター Consumer Non-Durables

Willamette Valley Vineyards Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.3 7.94 8.0 8.2 27400.0 8.2
2021-02-12 8.0 7.84 7.85 8.0 13400.0 8.0
2021-02-11 8.0 7.6 7.84 7.85 27200.0 7.85
2021-02-10 7.87 7.34 7.39 7.85 40800.0 7.85
2021-02-09 7.45 7.18 7.2 7.33 55900.0 7.33
2021-02-08 7.2 7.08 7.18 7.18 34600.0 7.18
2021-02-05 7.18 7.0 7.0 7.11 12600.0 7.11
2021-02-04 7.25 7.02 7.08 7.02 39800.0 7.02
2021-02-03 7.1 6.96 7.07 7.1 16300.0 7.1
2021-02-02 7.09 6.97 7.07 7.02 14800.0 7.02
2021-02-01 7.04 6.95 6.96 6.99 19900.0 6.99
2021-01-29 6.94 6.83 6.85 6.88 19000.0 6.88
2021-01-28 6.95 6.81 6.94 6.83 17600.0 6.83
2021-01-27 6.99 6.81 6.96 6.89 20900.0 6.89
2021-01-26 7.4 6.66 6.68 6.95 112100.0 6.95
2021-01-25 6.75 6.65 6.74 6.69 20800.0 6.69
2021-01-22 6.73 6.61 6.65 6.71 10900.0 6.71
2021-01-21 6.74 6.65 6.74 6.72 4900.0 6.72
2021-01-20 6.75 6.61 6.75 6.68 22600.0 6.68
2021-01-19 6.85 6.54 6.54 6.7 49000.0 6.7
2021-01-15 6.55 6.48 6.55 6.54 124300.0 6.54
2021-01-14 6.55 6.37 6.44 6.53 39800.0 6.53
2021-01-13 6.42 6.33 6.33 6.41 14600.0 6.41
2021-01-12 6.35 6.32 6.32 6.35 5000.0 6.35
2021-01-11 6.35 6.29 6.29 6.32 2200.0 6.32
2021-01-08 6.39 6.21 6.39 6.3 6200.0 6.3
2021-01-07 6.47 6.32 6.35 6.43 5500.0 6.43
2021-01-06 6.52 6.36 6.43 6.43 6300.0 6.43
2021-01-05 6.38 6.3 6.3 6.33 3100.0 6.33
2021-01-04 6.38 6.31 6.35 6.33 4100.0 6.33
2020-12-31 6.53 6.32 6.5 6.37 18000.0 6.37
2020-12-30 6.53 6.4 6.4 6.45 7800.0 6.45
2020-12-29 6.49 6.41 6.42 6.46 4000.0 6.46
2020-12-28 6.55 6.45 6.55 6.47 4500.0 6.47
2020-12-24 6.52 6.4 6.52 6.48 6000.0 6.48
2020-12-23 6.55 6.44 6.55 6.46 4600.0 6.46
2020-12-22 6.57 6.46 6.5 6.55 4600.0 6.55
2020-12-21 6.56 6.42 6.54 6.49 13000.0 6.49
2020-12-18 6.68 6.45 6.68 6.45 10600.0 6.45
2020-12-17 6.68 6.6 6.65 6.63 7600.0 6.63
2020-12-16 6.65 6.52 6.6 6.57 4100.0 6.57
2020-12-15 6.68 6.52 6.6 6.63 14800.0 6.63
2020-12-14 6.65 6.55 6.63 6.62 23100.0 6.62
2020-12-11 6.65 6.56 6.64 6.65 4900.0 6.65
2020-12-10 6.65 6.47 6.53 6.6 15800.0 6.6
2020-12-09 6.67 6.49 6.49 6.53 9200.0 6.53
2020-12-08 6.67 6.5 6.67 6.63 9600.0 6.63
2020-12-07 6.7 6.5 6.5 6.68 5700.0 6.68
2020-12-04 6.69 6.62 6.62 6.67 7200.0 6.67
2020-12-03 6.65 6.43 6.57 6.61 8500.0 6.61
2020-12-02 6.68 6.54 6.62 6.54 2200.0 6.54
2020-12-01 6.69 6.41 6.51 6.64 11800.0 6.64
2020-11-30 6.75 6.41 6.75 6.61 7800.0 6.61
2020-11-27 6.8 6.73 6.79 6.74 5900.0 6.74
2020-11-25 6.75 6.41 6.43 6.73 21800.0 6.73
2020-11-24 6.5 6.45 6.49 6.49 5700.0 6.49
2020-11-23 6.57 6.48 6.55 6.5 3900.0 6.5
2020-11-20 6.58 6.47 6.47 6.57 4200.0 6.57
2020-11-19 6.58 6.42 6.58 6.54 3000.0 6.54
2020-11-18 6.54 6.46 6.48 6.5 4700.0 6.5
2020-11-17 6.47 6.39 6.39 6.46 5200.0 6.46
2020-11-16 6.42 6.34 6.4 6.35 6900.0 6.35
2020-11-13 6.46 6.29 6.36 6.31 6100.0 6.31
2020-11-12 6.36 6.25 6.36 6.33 1300.0 6.33
2020-11-11 6.33 6.25 6.25 6.32 5400.0 6.32
2020-11-10 6.38 6.28 6.28 6.33 4900.0 6.33
2020-11-09 6.49 6.16 6.16 6.27 11900.0 6.27
2020-11-06 6.12 6.07 6.08 6.12 1200.0 6.12
2020-11-05 6.11 6.03 6.03 6.11 1500.0 6.11
2020-11-04 6.14 6.03 6.14 6.1 900.0 6.1
2020-11-03 6.17 6.1 6.17 6.1 1800.0 6.1
2020-11-02 6.23 6.06 6.18 6.16 6100.0 6.16
2020-10-30 6.17 6.11 6.14 6.11 800.0 6.11
2020-10-29 6.18 6.11 6.11 6.18 3900.0 6.18
2020-10-28 6.18 6.11 6.11 6.17 6400.0 6.17
2020-10-27 6.25 6.13 6.25 6.19 500.0 6.19
2020-10-26 6.27 6.11 6.27 6.22 3600.0 6.22
2020-10-23 6.25 6.2 6.2 6.25 1100.0 6.25
2020-10-22 6.25 6.15 6.16 6.2 2800.0 6.2
2020-10-21 6.21 6.16 6.17 6.21 900.0 6.21
2020-10-20 6.21 6.12 6.12 6.18 1200.0 6.18
2020-10-19 6.28 6.15 6.16 6.2 9800.0 6.2
2020-10-16 6.23 6.1 6.16 6.19 6800.0 6.19
2020-10-15 6.11 6.0 6.0 6.11 900.0 6.11
2020-10-14 6.06 6.03 6.05 6.04 3100.0 6.04
2020-10-13 6.1 6.05 6.1 6.08 1500.0 6.08
2020-10-12 6.28 6.0 6.28 6.07 29900.0 6.07
2020-10-09 6.39 6.19 6.19 6.36 2500.0 6.36
2020-10-08 6.4 6.13 6.3 6.17 5900.0 6.17
2020-10-07 6.41 6.34 6.41 6.34 500.0 6.34
2020-10-06 6.47 6.3 6.4 6.31 2700.0 6.31
2020-10-05 6.45 6.14 6.35 6.28 7500.0 6.28
2020-10-02 6.32 6.13 6.27 6.32 7200.0 6.32
2020-10-01 6.31 6.1 6.15 6.21 4900.0 6.21
2020-09-30 6.34 6.15 6.3 6.15 4400.0 6.15
2020-09-29 6.41 6.25 6.39 6.33 4800.0 6.33
2020-09-28 6.4 6.18 6.2 6.34 4500.0 6.34
2020-09-25 6.3 6.08 6.08 6.25 5000.0 6.25
2020-09-24 6.34 6.08 6.22 6.15 7700.0 6.15
2020-09-23 6.57 6.11 6.57 6.32 14500.0 6.32
2020-09-22 6.58 6.3 6.35 6.52 6800.0 6.52
2020-09-21 6.58 6.2 6.29 6.4 8800.0 6.4
2020-09-18 6.39 6.17 6.17 6.39 6300.0 6.39
2020-09-17 6.22 6.15 6.15 6.22 4500.0 6.22
2020-09-16 6.15 6.11 6.12 6.12 2000.0 6.12
2020-09-15 6.15 6.12 6.15 6.15 1100.0 6.15
2020-09-14 6.35 6.1 6.35 6.15 1600.0 6.15
2020-09-11 6.39 6.16 6.27 6.18 5200.0 6.18
2020-09-10 6.39 6.26 6.31 6.26 1100.0 6.26
2020-09-09 6.34 6.16 6.3 6.31 5300.0 6.31
2020-09-08 6.31 6.17 6.24 6.19 2300.0 6.19
2020-09-04 6.34 6.1 6.18 6.25 6200.0 6.25
2020-09-03 6.55 6.1 6.55 6.16 15200.0 6.16
2020-09-02 6.62 6.45 6.58 6.5 2400.0 6.5
2020-09-01 6.58 6.42 6.58 6.5 4700.0 6.5
2020-08-31 6.62 6.37 6.44 6.55 4900.0 6.55
2020-08-28 6.64 6.32 6.56 6.5 11000.0 6.5
2020-08-27 6.62 6.49 6.53 6.61 2300.0 6.61
2020-08-26 6.64 6.39 6.5 6.64 4800.0 6.64
2020-08-25 6.72 6.51 6.66 6.51 8600.0 6.51
2020-08-24 6.85 6.47 6.85 6.55 16800.0 6.55
2020-08-21 6.73 6.54 6.58 6.72 9500.0 6.72
2020-08-20 6.68 6.37 6.41 6.64 5000.0 6.64
2020-08-19 6.6 6.3 6.38 6.5 4600.0 6.5
2020-08-18 6.58 6.27 6.4 6.55 12400.0 6.55
2020-08-17 6.6 6.41 6.58 6.41 5600.0 6.41
2020-08-14 6.55 6.49 6.49 6.5 4300.0 6.5
2020-08-13 6.5 6.36 6.5 6.46 6400.0 6.46
2020-08-12 6.49 6.39 6.49 6.49 2000.0 6.49
2020-08-11 6.49 6.4 6.48 6.4 1900.0 6.4
2020-08-10 6.58 6.5 6.57 6.52 2300.0 6.52
2020-08-07 6.5 6.46 6.46 6.5 2000.0 6.5
2020-08-06 6.61 6.43 6.5 6.46 9100.0 6.46
2020-08-05 6.67 6.44 6.65 6.48 6500.0 6.48
2020-08-04 6.6 6.28 6.28 6.6 11100.0 6.6
2020-08-03 6.5 6.28 6.44 6.49 3700.0 6.49
2020-07-31 6.44 6.14 6.17 6.35 4700.0 6.35
2020-07-30 6.23 5.96 6.08 6.2 3700.0 6.2
2020-07-29 6.1 5.79 5.99 6.06 4400.0 6.06
2020-07-28 6.12 5.85 6.11 5.85 5800.0 5.85
2020-07-27 6.28 6.04 6.16 6.18 2300.0 6.18
2020-07-24 6.22 6.03 6.14 6.09 2800.0 6.09
2020-07-23 6.3 6.04 6.3 6.04 11700.0 6.04
2020-07-22 6.45 6.3 6.3 6.43 2800.0 6.43
2020-07-21 6.31 6.08 6.08 6.3 11000.0 6.3
2020-07-20 6.08 5.85 6.01 6.01 6400.0 6.01
2020-07-17 6.2 6.09 6.13 6.12 4200.0 6.12
2020-07-16 6.1 6.01 6.05 6.07 3600.0 6.07
2020-07-15 6.2 5.88 5.88 6.08 6200.0 6.08
2020-07-14 6.2 5.95 5.95 6.0 4700.0 6.0
2020-07-13 6.09 5.8 5.99 6.03 6500.0 6.03
2020-07-10 5.95 5.86 5.9 5.86 2700.0 5.86
2020-07-09 6.15 5.68 6.01 5.75 18500.0 5.75
2020-07-08 6.01 5.85 6.0 6.01 8000.0 6.01
2020-07-07 6.03 5.95 6.03 5.95 2500.0 5.95
2020-07-06 6.06 5.95 5.99 6.0 4100.0 6.0
2020-07-02 6.07 6.01 6.05 6.06 1400.0 6.06
2020-07-01 6.08 5.95 6.06 5.99 3000.0 5.99
2020-06-30 6.07 5.95 5.95 6.04 4300.0 6.04
2020-06-29 6.0 5.92 5.98 5.97 4400.0 5.97
2020-06-26 5.99 5.85 5.99 5.94 4900.0 5.94
2020-06-25 6.01 5.76 6.01 5.91 8100.0 5.91
2020-06-24 6.08 6.0 6.0 6.08 1100.0 6.08
2020-06-23 6.19 5.78 6.05 6.11 9600.0 6.11
2020-06-22 6.15 5.98 5.98 6.14 4500.0 6.14
2020-06-19 6.25 6.05 6.25 6.1 3600.0 6.1
2020-06-18 6.17 6.12 6.12 6.15 1600.0 6.15
2020-06-17 6.2 6.06 6.2 6.18 1300.0 6.18
2020-06-16 6.22 6.11 6.13 6.2 6900.0 6.2
2020-06-15 6.15 6.11 6.15 6.11 2700.0 6.11
2020-06-12 6.2 6.15 6.19 6.17 4000.0 6.17
2020-06-11 6.19 6.11 6.12 6.15 7500.0 6.15
2020-06-10 6.31 6.11 6.25 6.31 2200.0 6.31
2020-06-09 6.35 6.01 6.01 6.32 9600.0 6.32
2020-06-08 6.13 6.06 6.12 6.06 5300.0 6.06
2020-06-05 6.12 6.12 6.12 6.12 800.0 6.12
2020-06-04 6.16 6.05 6.07 6.16 1600.0 6.16
2020-06-03 6.25 6.13 6.18 6.15 1200.0 6.15
2020-06-02 6.25 6.19 6.25 6.24 3500.0 6.24
2020-06-01 6.24 6.12 6.12 6.15 2200.0 6.15
2020-05-29 6.14 6.02 6.02 6.04 1400.0 6.04
2020-05-28 6.25 6.09 6.19 6.1 4300.0 6.1
2020-05-27 6.24 5.9 6.15 6.18 4900.0 6.18
2020-05-26 6.25 6.17 6.2 6.23 12100.0 6.23
2020-05-22 6.19 5.69 6.04 6.19 8400.0 6.19
2020-05-21 6.24 5.92 6.01 5.92 7400.0 5.92
2020-05-20 6.27 5.89 5.89 6.1 7800.0 6.1
2020-05-19 6.05 5.84 5.96 5.93 4800.0 5.93
2020-05-18 5.93 5.75 5.75 5.9 4200.0 5.9
2020-05-15 5.89 5.5 5.59 5.74 4600.0 5.74
2020-05-14 5.74 5.38 5.38 5.54 4100.0 5.54
2020-05-13 5.79 5.25 5.69 5.26 7200.0 5.26
2020-05-12 5.83 5.69 5.71 5.69 3600.0 5.69
2020-05-11 5.98 5.75 5.81 5.75 3400.0 5.75
2020-05-08 6.0 5.85 5.91 5.87 4400.0 5.87
2020-05-07 5.92 5.55 5.7 5.75 5000.0 5.75
2020-05-06 6.08 5.68 5.86 5.8 6200.0 5.8
2020-05-05 6.14 5.75 5.75 5.85 11600.0 5.85
2020-05-04 5.89 5.55 5.81 5.55 2600.0 5.55
2020-05-01 6.35 5.55 6.03 5.97 8600.0 5.97
2020-04-30 6.19 5.9 6.17 6.03 2200.0 6.03
2020-04-29 6.21 5.82 5.92 5.93 2400.0 5.93
2020-04-28 5.9 5.56 5.9 5.8 5100.0 5.8
2020-04-27 5.87 5.45 5.45 5.87 20400.0 5.87
2020-04-24 5.48 5.41 5.46 5.45 4400.0 5.45
2020-04-23 5.49 5.39 5.44 5.47 1600.0 5.47
2020-04-22 5.48 5.17 5.4 5.36 4500.0 5.36
2020-04-21 5.48 5.35 5.46 5.48 3300.0 5.48
2020-04-20 5.5 5.21 5.24 5.43 12100.0 5.43
2020-04-17 5.25 5.19 5.21 5.24 5900.0 5.24
2020-04-16 5.25 5.2 5.2 5.2 2800.0 5.2
2020-04-15 5.22 5.15 5.2 5.21 9800.0 5.21
2020-04-14 5.25 5.06 5.25 5.14 5900.0 5.14
2020-04-13 5.21 5.01 5.15 5.06 4400.0 5.06
2020-04-09 5.08 5.03 5.03 5.08 2200.0 5.08
2020-04-08 5.14 5.0 5.05 5.0 9100.0 5.0
2020-04-07 5.01 4.76 5.01 4.93 4500.0 4.93
2020-04-06 5.49 4.83 5.49 4.9 6900.0 4.9
2020-04-03 5.3 4.7 4.77 4.98 21200.0 4.98
2020-04-02 4.88 4.8 4.86 4.8 3700.0 4.8
2020-04-01 5.0 4.8 4.95 4.8 2200.0 4.8
2020-03-31 5.0 4.85 5.0 4.85 6000.0 4.85
2020-03-30 5.0 4.68 4.95 4.76 24800.0 4.76
2020-03-27 5.09 4.59 4.59 5.03 5100.0 5.03
2020-03-26 5.13 4.85 4.88 5.04 7000.0 5.04
2020-03-25 5.01 4.56 4.98 4.75 12700.0 4.75
2020-03-24 4.83 4.54 4.72 4.57 7300.0 4.57
2020-03-23 5.12 4.51 4.67 4.56 4900.0 4.56
2020-03-20 4.72 4.5 4.62 4.5 18300.0 4.5
2020-03-19 4.64 4.5 4.64 4.51 9300.0 4.51
2020-03-18 5.09 4.59 4.74 4.64 7900.0 4.64
2020-03-17 5.45 4.59 5.0 4.65 16200.0 4.65
2020-03-16 5.42 5.0 5.4 5.08 6800.0 5.08
2020-03-13 5.99 5.1 5.2 5.58 5500.0 5.58
2020-03-12 6.05 5.1 5.55 5.1 25300.0 5.1
2020-03-11 5.94 5.6 5.8 5.6 24000.0 5.6
2020-03-10 6.01 5.78 5.93 5.81 2400.0 5.81
2020-03-09 6.05 5.79 6.05 5.84 2000.0 5.84
2020-03-06 6.02 5.94 6.02 5.94 3300.0 5.94
2020-03-05 6.31 6.0 6.3 6.02 3400.0 6.02
2020-03-04 6.13 5.67 6.13 5.99 16100.0 5.99
2020-03-03 6.29 6.1 6.25 6.12 8600.0 6.12
2020-03-02 6.55 6.25 6.55 6.27 15100.0 6.27
2020-02-28 6.75 6.5 6.63 6.5 3000.0 6.5
2020-02-27 6.6 6.53 6.6 6.53 2600.0 6.53
2020-02-26 6.72 6.6 6.72 6.62 4300.0 6.62
2020-02-25 6.84 6.65 6.7 6.71 40400.0 6.71
2020-02-24 6.77 6.75 6.76 6.77 600.0 6.77
2020-02-21 6.86 6.69 6.8 6.86 2100.0 6.86
2020-02-20 6.9 6.72 6.72 6.72 3100.0 6.72
2020-02-19 6.9 6.75 6.75 6.9 1500.0 6.9
2020-02-18 6.84 6.72 6.78 6.84 1500.0 6.84