Willamette Valley Vineyards, Inc. (WVVIP)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 3.9340 | 4.0400 | 3.9340 | 4.0400 | 4.0400 | 2,500 |
| 30 abr 2024 | 3.9670 | 4.0000 | 3.9000 | 3.9500 | 3.9500 | 7,700 |
| 29 abr 2024 | 4.0800 | 4.0800 | 3.8000 | 3.9900 | 3.9900 | 7,400 |
| 26 abr 2024 | 4.0500 | 4.0660 | 3.7900 | 4.0000 | 4.0000 | 6,800 |
| 25 abr 2024 | 4.1450 | 4.1450 | 4.0800 | 4.0800 | 4.0800 | 1,500 |
| 24 abr 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 23 abr 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 200 |
| 22 abr 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 1,400 |
| 19 abr 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 100 |
| 18 abr 2024 | 4.1800 | 4.1800 | 4.1380 | 4.1380 | 4.1380 | 700 |
| 17 abr 2024 | 4.1000 | 4.1290 | 4.1000 | 4.1290 | 4.1290 | 1,300 |
| 16 abr 2024 | 4.1020 | 4.1020 | 4.1020 | 4.1020 | 4.1020 | 300 |
| 15 abr 2024 | 4.1100 | 4.1140 | 4.1100 | 4.1140 | 4.1140 | 600 |
| 12 abr 2024 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | 600 |
| 11 abr 2024 | 4.1100 | 4.1100 | 4.1000 | 4.1000 | 4.1000 | 900 |
| 10 abr 2024 | 4.1600 | 4.1600 | 4.1500 | 4.1500 | 4.1500 | 1,300 |
| 09 abr 2024 | 4.2000 | 4.2000 | 4.1600 | 4.1600 | 4.1600 | 600 |
| 08 abr 2024 | 4.1590 | 4.1900 | 4.1590 | 4.1900 | 4.1900 | 400 |
| 05 abr 2024 | 4.1900 | 4.1900 | 4.1880 | 4.1880 | 4.1880 | 300 |
| 04 abr 2024 | 4.1200 | 4.1300 | 4.1100 | 4.1100 | 4.1100 | 2,000 |
| 03 abr 2024 | 4.2000 | 4.2000 | 4.1400 | 4.1400 | 4.1400 | 800 |
| 02 abr 2024 | 4.1400 | 4.2500 | 4.1400 | 4.2500 | 4.2500 | 600 |
| 01 abr 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 400 |
| 28 mar 2024 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 400 |
| 27 mar 2024 | 4.2100 | 4.2200 | 4.2100 | 4.2200 | 4.2200 | 400 |
| 26 mar 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
| 25 mar 2024 | 4.1400 | 4.2050 | 4.1400 | 4.2050 | 4.2050 | 2,700 |
| 22 mar 2024 | 4.1850 | 4.2400 | 4.1400 | 4.1400 | 4.1400 | 2,400 |
| 21 mar 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 20 mar 2024 | 4.1300 | 4.2800 | 4.1300 | 4.2800 | 4.2800 | 6,200 |
| 19 mar 2024 | 4.2200 | 4.2200 | 4.1500 | 4.1700 | 4.1700 | 2,300 |
| 18 mar 2024 | 4.2360 | 4.2360 | 4.2360 | 4.2360 | 4.2360 | - |
| 15 mar 2024 | 4.1970 | 4.2360 | 4.1900 | 4.2360 | 4.2360 | 700 |
| 14 mar 2024 | 4.1700 | 4.2210 | 4.1700 | 4.1780 | 4.1780 | 1,900 |
| 13 mar 2024 | 4.1890 | 4.2300 | 4.1890 | 4.2300 | 4.2300 | 800 |
| 12 mar 2024 | 4.2100 | 4.2300 | 4.1600 | 4.2300 | 4.2300 | 2,800 |
| 11 mar 2024 | 4.2500 | 4.2500 | 4.2200 | 4.2220 | 4.2220 | 1,200 |
| 08 mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 300 |
| 07 mar 2024 | 4.3750 | 4.3750 | 4.3500 | 4.3500 | 4.3500 | 7,100 |
| 06 mar 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 300 |
| 05 mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 200 |
| 04 mar 2024 | 4.4000 | 4.4000 | 4.2400 | 4.2880 | 4.2880 | 1,000 |
| 01 mar 2024 | 4.3370 | 4.4000 | 4.3170 | 4.3170 | 4.3170 | 800 |
| 29 feb 2024 | 4.4000 | 4.4000 | 4.2270 | 4.2270 | 4.2270 | 400 |
| 28 feb 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 27 feb 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 200 |
| 26 feb 2024 | 4.4000 | 4.4000 | 4.2340 | 4.3890 | 4.3890 | 2,300 |
| 23 feb 2024 | 4.3900 | 4.3900 | 4.2950 | 4.3800 | 4.3800 | 1,300 |
| 22 feb 2024 | 4.1500 | 4.3640 | 4.1200 | 4.3500 | 4.3500 | 28,300 |
| 21 feb 2024 | 4.2300 | 4.2300 | 4.1500 | 4.1500 | 4.1500 | 1,300 |
| 20 feb 2024 | 4.2000 | 4.2000 | 4.1200 | 4.1300 | 4.1300 | 1,100 |
| 16 feb 2024 | 4.1000 | 4.1700 | 4.1000 | 4.1400 | 4.1400 | 2,900 |
| 15 feb 2024 | 4.1160 | 4.1470 | 4.1160 | 4.1400 | 4.1400 | 1,900 |
| 14 feb 2024 | 4.1000 | 4.2400 | 4.1000 | 4.2240 | 4.2240 | 1,200 |
| 13 feb 2024 | 4.1800 | 4.2500 | 4.1700 | 4.2500 | 4.2500 | 3,200 |
| 12 feb 2024 | 4.2500 | 4.2510 | 4.2000 | 4.2200 | 4.2200 | 1,500 |
| 09 feb 2024 | 4.2410 | 4.2410 | 4.2330 | 4.2330 | 4.2330 | 300 |
| 08 feb 2024 | 4.2000 | 4.2260 | 4.0700 | 4.2250 | 4.2250 | 4,100 |
| 07 feb 2024 | 4.3000 | 4.3000 | 4.2500 | 4.2900 | 4.2900 | 1,000 |
| 06 feb 2024 | 4.2490 | 4.2490 | 4.2490 | 4.2490 | 4.2490 | 200 |
| 05 feb 2024 | 4.1100 | 4.2100 | 4.1100 | 4.2100 | 4.2100 | 1,200 |
| 02 feb 2024 | 4.2100 | 4.2730 | 4.2100 | 4.2730 | 4.2730 | 600 |
| 01 feb 2024 | 4.2100 | 4.2230 | 4.1700 | 4.1700 | 4.1700 | 1,000 |
| 31 ene 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 30 ene 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 100 |
| 29 ene 2024 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | 4.2500 | 400 |
| 26 ene 2024 | 4.2100 | 4.2370 | 4.0600 | 4.2000 | 4.2000 | 2,100 |
| 25 ene 2024 | 4.3500 | 4.3500 | 4.1500 | 4.2160 | 4.2160 | 7,700 |
| 24 ene 2024 | 4.3490 | 4.3700 | 4.0500 | 4.3400 | 4.3400 | 8,800 |
| 23 ene 2024 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | 200 |
| 22 ene 2024 | 4.5900 | 4.5900 | 4.4310 | 4.4310 | 4.4310 | 300 |
| 19 ene 2024 | 4.4300 | 4.4300 | 4.3000 | 4.3000 | 4.3000 | 3,700 |
| 18 ene 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 700 |
| 17 ene 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 100 |
| 16 ene 2024 | 4.4300 | 4.5100 | 4.4300 | 4.5100 | 4.5100 | 800 |
| 12 ene 2024 | 4.4460 | 4.4460 | 4.4400 | 4.4400 | 4.4400 | 1,000 |
| 11 ene 2024 | 4.5310 | 4.5310 | 4.4300 | 4.4600 | 4.4600 | 2,100 |
| 10 ene 2024 | 4.5700 | 4.5700 | 4.5400 | 4.5400 | 4.5400 | 200 |
| 09 ene 2024 | 4.4550 | 4.7000 | 4.4550 | 4.7000 | 4.7000 | 1,900 |
| 08 ene 2024 | 4.6500 | 4.7300 | 4.6500 | 4.7300 | 4.7300 | 700 |
| 05 ene 2024 | 4.5000 | 4.5000 | 4.4900 | 4.5000 | 4.5000 | 1,600 |
| 04 ene 2024 | 4.4300 | 4.5900 | 4.4300 | 4.5000 | 4.5000 | 1,000 |
| 03 ene 2024 | 4.4600 | 4.6800 | 4.4200 | 4.6800 | 4.6800 | 900 |
| 02 ene 2024 | 4.4200 | 4.7500 | 4.4100 | 4.5200 | 4.5200 | 6,300 |
| 29 dic 2023 | 4.4700 | 4.4700 | 4.4100 | 4.4400 | 4.4400 | 2,500 |
| 28 dic 2023 | 4.5000 | 4.5100 | 4.4700 | 4.5100 | 4.5100 | 1,800 |
| 27 dic 2023 | 4.5100 | 4.5100 | 4.4900 | 4.4900 | 4.4900 | 3,200 |
| 26 dic 2023 | 4.6100 | 4.6100 | 4.4100 | 4.4250 | 4.4250 | 700 |
| 22 dic 2023 | 4.7000 | 4.7000 | 4.4000 | 4.6100 | 4.6100 | 3,200 |
| 21 dic 2023 | 4.5750 | 4.6100 | 4.5500 | 4.6100 | 4.6100 | 2,100 |
| 20 dic 2023 | 4.5540 | 4.6100 | 4.5540 | 4.5800 | 4.5800 | 1,200 |
| 19 dic 2023 | 4.6100 | 4.6100 | 4.6000 | 4.6100 | 4.6100 | 3,400 |
| 18 dic 2023 | 4.7000 | 4.7000 | 4.5600 | 4.6080 | 4.6080 | 3,300 |
| 15 dic 2023 | 4.7000 | 4.7000 | 4.6350 | 4.7000 | 4.7000 | 2,300 |
| 14 dic 2023 | 4.5000 | 4.7000 | 4.5000 | 4.6000 | 4.6000 | 3,300 |
| 13 dic 2023 | 4.5000 | 4.5000 | 4.4250 | 4.5000 | 4.5000 | 4,200 |
| 12 dic 2023 | 4.4100 | 4.5000 | 4.4100 | 4.5000 | 4.5000 | 400 |
| 11 dic 2023 | 4.4450 | 4.4900 | 4.4390 | 4.4900 | 4.4900 | 1,300 |
| 08 dic 2023 | 4.4100 | 4.5000 | 4.3600 | 4.5000 | 4.5000 | 2,200 |
| 07 dic 2023 | 4.5000 | 4.5000 | 4.0700 | 4.4800 | 4.4800 | 16,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.