XNAS
Datos históricos de Willamette Valley Vineyards, Inc.
Willamette Valley Vineyards, Inc. · WVVI
$2.06
▼ -0.04 (-1.90%)
Última operación · 10/10/2026, 18:06:36 UTC
- Variación en el periodo
- −43.63%
- Máximo
- US$4.00
- 22 de octubre de 2025
- Mínimo
- US$1.65
- 1 de octubre de 2026
- Volumen medio diario
- 0.01 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.90 | 2.13 | 1.90 | 2.11 | +12.83% | 12,608.732 |
| 8 oct 2026 | 1.87 | 1.87 | 1.77 | 1.87 | +2.19% | 5,710.29 |
| 7 oct 2026 | 1.83 | 1.99 | 1.83 | 1.83 | −2.14% | 9,697.22 |
| 6 oct 2026 | 2.03 | 2.03 | 1.87 | 1.87 | −6.50% | 7,419.258 |
| 5 oct 2026 | 2.16 | 2.16 | 1.95 | 2.00 | +1.52% | 17,707.258 |
| 2 oct 2026 | 1.78 | 2.05 | 1.71 | 1.97 | +10.67% | 31,605.729 |
| 1 oct 2026 | 1.77 | 1.78 | 1.65 | 1.78 | +1.71% | 11,592.22 |
| 30 sep 2026 | 1.79 | 1.81 | 1.74 | 1.75 | −1.69% | 9,193.22 |
| 29 sep 2026 | 1.76 | 1.94 | 1.75 | 1.78 | +0.56% | 8,278.051 |
| 28 sep 2026 | 1.88 | 1.88 | 1.72 | 1.77 | −8.76% | 7,319.635 |
| 25 sep 2026 | 1.83 | 1.94 | 1.80 | 1.94 | +4.86% | 5,155.634 |
| 24 sep 2026 | 1.90 | 1.93 | 1.82 | 1.85 | −2.12% | 2,714.634 |
| 23 sep 2026 | 1.96 | 2.00 | 1.88 | 1.89 | −4.06% | 7,173.342 |
| 22 sep 2026 | 2.13 | 2.13 | 1.96 | 1.97 | −2.96% | 2,764.634 |
| 21 sep 2026 | 2.02 | 2.05 | 2.00 | 2.03 | −5.14% | 5,686.634 |
| 18 sep 2026 | 2.03 | 2.14 | 1.88 | 2.14 | +10.88% | 21,677.627 |
| 17 sep 2026 | 1.95 | 2.08 | 1.90 | 1.93 | +2.66% | 3,361.693 |
| 16 sep 2026 | 1.88 | 1.94 | 1.82 | 1.88 | −0.53% | 17,439.921 |
| 15 sep 2026 | 1.90 | 1.99 | 1.88 | 1.89 | −0.53% | 6,498.315 |
| 14 sep 2026 | 2.19 | 2.19 | 1.89 | 1.90 | −9.67% | 34,022.455 |
| 11 sep 2026 | 2.17 | 2.17 | 2.10 | 2.10 | −3.52% | 6,229.315 |
| 10 sep 2026 | 2.08 | 2.23 | 2.05 | 2.18 | +4.42% | 6,232.315 |
| 9 sep 2026 | 2.15 | 2.21 | 2.05 | 2.09 | −4.23% | 4,511.181 |
| 8 sep 2026 | 2.15 | 2.18 | 2.12 | 2.18 | −2.24% | 4,804.944 |
| 4 sep 2026 | 2.26 | 2.26 | 2.11 | 2.23 | 0.00% | 7,894.315 |
| 3 sep 2026 | 2.23 | 2.27 | 2.15 | 2.23 | 0.00% | 10,091.315 |
| 2 sep 2026 | 2.34 | 2.34 | 2.16 | 2.23 | −3.88% | 12,040.852 |
| 1 sep 2026 | 2.28 | 2.32 | 2.20 | 2.32 | +4.50% | 9,136.44 |
| 31 ago 2026 | 2.21 | 2.22 | 2.13 | 2.22 | −0.89% | 8,246.166 |
| 28 ago 2026 | 2.24 | 2.24 | 2.16 | 2.24 | +1.36% | 9,080.786 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.