Skip to main content
logo
Willamette Valley Vineyards, Inc. (WVVI)
NASDAQ: WVVI · Real-Time Price · USD
2.600
-0.010 (-0.38%)
At close: Mar 13, 2026, 4:00 PM EDT
2.730
+0.130 (5.00%)
After-hours: Mar 13, 2026, 4:00 PM EDT

WVVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20262.652.652.602.602.60-0.38%1,210
Mar 12, 20262.592.622.592.612.61-3.33%1,370
Mar 11, 20262.602.732.602.702.70-0.18%5,003
Mar 10, 20262.642.712.642.712.71-1.13%1,039
Mar 9, 20262.812.812.722.742.740.96%986
Mar 6, 20262.632.712.632.712.713.04%3,790
Mar 5, 20262.672.672.632.632.63-1.87%1,385
Mar 4, 20262.692.712.622.682.682.29%1,987
Mar 3, 20262.632.822.552.622.620.77%8,936
Mar 2, 20262.732.732.572.602.60-3.70%4,045
Feb 27, 20262.712.712.522.702.70-0.70%4,016
Feb 26, 20262.562.742.532.722.720.33%10,313
Feb 25, 20262.642.722.592.712.711.12%3,045
Feb 24, 20262.642.692.642.682.683.08%1,294
Feb 23, 20262.672.672.602.602.60-2.62%1,979
Feb 20, 20262.702.722.602.672.671.33%6,837
Feb 19, 20262.572.722.552.642.642.93%1,625
Feb 18, 20262.552.692.552.562.56-0.78%1,923
Feb 17, 20262.602.712.552.582.58-5,282
Feb 13, 20262.652.652.582.582.581.18%996
Feb 12, 20262.612.612.552.552.55-3.04%1,404
Feb 11, 20262.632.672.622.632.630.38%1,766
Feb 10, 20262.612.722.612.622.62-1,284
Feb 9, 20262.602.742.602.622.620.77%7,599
Feb 6, 20262.752.862.602.602.60-2.26%3,394
Feb 5, 20262.702.912.652.662.66-3.69%12,978
Feb 4, 20262.812.812.722.762.76-1.00%3,206
Feb 3, 20262.832.832.722.792.792.57%6,519
Feb 2, 20262.712.752.662.722.72-2.51%8,349
Jan 30, 20262.802.892.792.792.79-1.41%2,364
Jan 29, 20262.782.862.782.832.831.80%4,841
Jan 28, 20262.772.922.702.782.78-0.71%15,879
Jan 27, 20262.722.812.722.802.80-5,553
Jan 26, 20262.722.802.722.802.801.82%2,987
Jan 23, 20262.912.912.752.752.751.48%3,401
Jan 22, 20262.752.832.702.712.711.88%5,042
Jan 21, 20262.933.002.662.662.66-13.07%10,145
Jan 20, 20263.003.062.913.063.063.03%22,255
Jan 16, 20262.903.022.902.972.97-1.00%1,700
Jan 15, 20262.943.052.933.003.002.28%3,079
Jan 14, 20262.892.972.782.932.932.91%10,883
Jan 13, 20262.922.932.822.852.85-2.06%5,821
Jan 12, 20262.913.052.802.912.911.04%12,700
Jan 9, 20263.003.082.882.882.88-4.00%8,250
Jan 8, 20263.063.063.003.003.00-1.64%3,407
Jan 7, 20263.093.113.053.053.05-1.29%1,035
Jan 6, 20263.163.243.093.093.090.32%4,916
Jan 5, 20263.173.223.083.083.08-2.84%12,898
Jan 2, 20263.093.343.013.173.173.93%4,188
Dec 31, 20253.153.183.003.053.050.33%12,928