XNAS
Datos históricos de Willamette Valley Vineyards, Inc.
Willamette Valley Vineyards, Inc. · WVVIP
$2.80
▲ +0.16 (+5.93%)
Última operación · 10/10/2026, 17:17:52 UTC
- Variación en el periodo
- −14.57%
- Máximo
- US$14.99
- 25 de agosto de 2026
- Mínimo
- US$2.40
- 24 de junio de 2026
- Volumen medio diario
- 0.07 M
Del 13 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 | 2.75 | 2.84 | 2.70 | 2.70 | −3.23% | 19,314 |
| 8 oct 2026 | 2.80 | 2.80 | 2.73 | 2.79 | −2.79% | 9,033.573 |
| 7 oct 2026 | 2.97 | 2.97 | 2.71 | 2.87 | 0.00% | 13,254.889 |
| 6 oct 2026 | 3.04 | 3.20 | 2.82 | 2.87 | −4.65% | 20,602.889 |
| 5 oct 2026 | 2.80 | 3.14 | 2.80 | 3.01 | +1.69% | 16,099.889 |
| 2 oct 2026 | 2.96 | 3.05 | 2.89 | 2.96 | +0.34% | 4,467.804 |
| 1 oct 2026 | 2.90 | 2.99 | 2.86 | 2.95 | +0.34% | 9,783.804 |
| 30 sep 2026 | 3.12 | 3.18 | 2.86 | 2.94 | −5.01% | 10,489.171 |
| 29 sep 2026 | 2.99 | 3.32 | 2.86 | 3.10 | −0.80% | 19,597.804 |
| 28 sep 2026 | 3.12 | 3.14 | 3.09 | 3.12 | −3.26% | 6,627.804 |
| 25 sep 2026 | 3.15 | 3.23 | 3.14 | 3.23 | +2.38% | 5,534.804 |
| 24 sep 2026 | 3.23 | 3.36 | 3.12 | 3.15 | +0.96% | 4,832.728 |
| 23 sep 2026 | 3.35 | 3.35 | 3.12 | 3.12 | −8.24% | 12,668.804 |
| 22 sep 2026 | 3.23 | 3.47 | 3.12 | 3.40 | +11.11% | 45,219.509 |
| 21 sep 2026 | 3.09 | 3.11 | 3.00 | 3.06 | −1.92% | 5,485.509 |
| 18 sep 2026 | 3.07 | 3.29 | 3.07 | 3.12 | −10.09% | 21,119.509 |
| 17 sep 2026 | 2.67 | 3.50 | 2.67 | 3.47 | +23.49% | 158,307.509 |
| 16 sep 2026 | 2.94 | 2.94 | 2.74 | 2.81 | −3.77% | 18,240.509 |
| 15 sep 2026 | 2.84 | 2.93 | 2.69 | 2.92 | −2.01% | 105,483.509 |
| 14 sep 2026 | 2.79 | 2.98 | 2.77 | 2.98 | +4.56% | 30,588.509 |
| 11 sep 2026 | 3.03 | 3.09 | 2.75 | 2.85 | −11.21% | 60,653.509 |
| 10 sep 2026 | 2.66 | 3.26 | 2.66 | 3.21 | +21.12% | 137,773.29 |
| 9 sep 2026 | 2.87 | 2.87 | 2.62 | 2.65 | +1.93% | 58,246.509 |
| 8 sep 2026 | 2.77 | 2.77 | 2.57 | 2.60 | −6.47% | 23,716.27 |
| 4 sep 2026 | 2.66 | 2.83 | 2.65 | 2.78 | −1.42% | 48,898.509 |
| 3 sep 2026 | 2.76 | 2.87 | 2.66 | 2.82 | −3.09% | 62,690.509 |
| 2 sep 2026 | 2.94 | 2.94 | 2.80 | 2.91 | −2.02% | 113,804.515 |
| 1 sep 2026 | 3.15 | 3.25 | 2.85 | 2.97 | −10.27% | 149,926.515 |
| 31 ago 2026 | 3.37 | 3.45 | 3.13 | 3.31 | −9.32% | 171,945.515 |
| 28 ago 2026 | 3.27 | 3.65 | 3.12 | 3.65 | +6.41% | 763,136.515 |
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.