NASDAQ, WVVI End of Day and Historical Stock Data [Willamette Valley]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, WVVI:

14 Aug 25 16:01

LAST: 4.680	CHANGE: 0.07	OPEN: 4.680	HIGH: 4.680	ASK: 7.250	VOLUME: 676
LAST: 4.680	CHG(%): 1.47	PREV: 4.750	LOW: 4.680	BID: 5.750

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	4.680	4.680	4.680	4.680	600
13 Aug 25	4.610	4.833	4.610	4.750	2.4K
12 Aug 25	4.860	4.860	4.610	4.620	1.7K
11 Aug 25	4.652	4.839	4.652	4.839	3.5K
08 Aug 25	4.750	4.755	4.750	4.755	1.6K
07 Aug 25	4.723	4.723	4.723	4.723	300
06 Aug 25	4.735	4.735	4.735	4.735	500
05 Aug 25	4.655	4.801	4.655	4.729	800
04 Aug 25	4.750	4.761	4.650	4.650	5.1K
01 Aug 25	4.809	4.816	4.750	4.805	900

COMPANY PROFILE

Name:
About:	Willamette Valley Vineyards, Inc. (the ?Company?) was formed in May 1988 to produce and sell premium, super premium and ultra premium varietal wines (i.e., wine which sells at retail prices of $7 to $14, $14 to $20 and over $20 per 750 ml bottle, respectively). Willamette Valley Vineyards was originally established as a sole proprietorship by Oregon winegrower Jim Bernau in 1983. The Company is headquartered in Turner, Oregon, where the Company?s Turner Vineyard and Winery are located on 75 acres of Company-owned land adjacent to Interstate 5, approximately two miles south of Salem, Oregon. The Company?s wines are made from grapes grown on the 587 acres of vineyard owned, leased or contracted by the Company, and from grapes purchased from other nearby vineyards. The grapes are crushed, fermented and made into wine at the Company?s Turner winery (the ?Winery?) and the wines are sold principally under the Company?s Willamette Valley Vineyards label. ...
Sector:	Consumer Non-Durables
Industry:	Beverages (Production/Distribution)
CIK:	0838875

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Sep 14, 1994

Purchase Intraday History
for this symbol from Sep 14, 1994

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	21.23
EPS Ratio:	-0.52
PtB:	1.12
PtS:	2.12
EBITDA:	5.39M
Shares:	4.96M
Market Cap:	23.23M
52wk range:	3.17 - 7.18

TECHNICALS

MA5:	4.73
MA20:	4.79
MA50:	5.20
MA200:	5.07
STO9:	26.39
RSI14:	43.18
WPR14:	-75.00
MTM14:	-0.10
ROC14:	-0.02
Week High:	4.86
Week Low:	4.61
Month High:	5.30
Month Low:	4.61
Volatility:	3.59