Willamette Valley Vineyards, Inc. (WVVI)
NASDAQ: WVVI · Real-Time Price · USD
6.09
+0.07 (1.16%)
Feb 21, 2025, 4:00 PM EST - Market closed
WVVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 5.99 | 6.06 | 5.99 | 6.00 | 6.00 | -3.23% | 5,852 |
| Feb 19, 2025 | 6.03 | 6.20 | 6.02 | 6.20 | 6.20 | 1.47% | 2,326 |
| Feb 18, 2025 | 6.15 | 6.15 | 6.05 | 6.11 | 6.11 | -1.85% | 2,688 |
| Feb 14, 2025 | 5.70 | 6.23 | 5.70 | 6.23 | 6.23 | 3.08% | 7,809 |
| Feb 13, 2025 | 5.92 | 6.08 | 5.80 | 6.04 | 6.04 | 1.33% | 4,886 |
| Feb 12, 2025 | 6.01 | 6.13 | 5.62 | 5.96 | 5.96 | -0.67% | 11,837 |
| Feb 11, 2025 | 6.29 | 6.30 | 6.00 | 6.00 | 6.00 | -2.76% | 4,420 |
| Feb 10, 2025 | 6.31 | 6.33 | 6.03 | 6.17 | 6.17 | 0.77% | 4,147 |
| Feb 7, 2025 | 5.96 | 6.23 | 5.46 | 6.12 | 6.12 | 2.05% | 10,363 |
| Feb 6, 2025 | 6.10 | 6.20 | 5.95 | 6.00 | 6.00 | -2.44% | 33,002 |
| Feb 5, 2025 | 5.86 | 6.19 | 5.86 | 6.15 | 6.15 | 3.81% | 4,828 |
| Feb 4, 2025 | 5.73 | 6.00 | 5.50 | 5.92 | 5.92 | 1.44% | 13,807 |
| Feb 3, 2025 | 5.70 | 5.86 | 5.55 | 5.84 | 5.84 | 0.69% | 12,611 |
| Jan 31, 2025 | 5.83 | 5.93 | 5.75 | 5.80 | 5.80 | 0.87% | 5,218 |
| Jan 30, 2025 | 5.55 | 5.81 | 5.41 | 5.75 | 5.75 | 0.35% | 16,528 |
| Jan 29, 2025 | 5.48 | 5.74 | 5.41 | 5.73 | 5.73 | 2.69% | 2,670 |
| Jan 28, 2025 | 5.60 | 5.75 | 5.58 | 5.58 | 5.58 | -0.18% | 2,118 |
| Jan 27, 2025 | 5.40 | 5.65 | 5.40 | 5.59 | 5.59 | 7.92% | 12,122 |
| Jan 24, 2025 | 5.36 | 5.50 | 5.17 | 5.18 | 5.18 | 3.19% | 18,470 |
| Jan 23, 2025 | 5.66 | 5.66 | 5.02 | 5.02 | 5.02 | -9.55% | 25,593 |
| Jan 22, 2025 | 5.43 | 5.73 | 5.32 | 5.55 | 5.55 | 1.83% | 26,218 |
| Jan 21, 2025 | 4.63 | 5.45 | 4.63 | 5.45 | 5.45 | 15.96% | 18,757 |
| Jan 17, 2025 | 4.60 | 4.93 | 4.60 | 4.70 | 4.70 | -0.68% | 16,564 |
| Jan 16, 2025 | 4.50 | 4.73 | 4.46 | 4.73 | 4.73 | 8.53% | 12,412 |
| Jan 15, 2025 | 4.45 | 4.49 | 4.04 | 4.36 | 4.36 | -2.46% | 6,940 |
| Jan 14, 2025 | 3.99 | 5.01 | 3.99 | 4.47 | 4.47 | 18.88% | 34,950 |
| Jan 13, 2025 | 3.77 | 3.99 | 3.76 | 3.76 | 3.76 | 1.35% | 19,458 |
| Jan 10, 2025 | 3.40 | 3.71 | 3.40 | 3.71 | 3.71 | 6.00% | 13,074 |
| Jan 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 191 |
| Jan 7, 2025 | 3.50 | 3.58 | 3.26 | 3.50 | 3.50 | 1.45% | 4,554 |
| Jan 6, 2025 | 3.59 | 3.59 | 3.29 | 3.45 | 3.45 | 2.37% | 9,313 |
| Jan 3, 2025 | 3.41 | 3.57 | 3.31 | 3.37 | 3.37 | -1.06% | 4,825 |
| Jan 2, 2025 | 3.45 | 3.45 | 3.39 | 3.41 | 3.41 | 1.67% | 1,721 |
| Dec 31, 2024 | 3.32 | 3.41 | 3.27 | 3.35 | 3.35 | -1.47% | 23,583 |
| Dec 30, 2024 | 3.47 | 3.47 | 3.40 | 3.40 | 3.40 | -1.88% | 5,233 |
| Dec 27, 2024 | 3.37 | 3.47 | 3.37 | 3.47 | 3.47 | 0.73% | 1,895 |
| Dec 26, 2024 | 3.36 | 3.48 | 3.32 | 3.44 | 3.44 | - | 15,923 |
| Dec 24, 2024 | 3.50 | 3.50 | 3.35 | 3.44 | 3.44 | 4.24% | 5,701 |
| Dec 23, 2024 | 3.28 | 3.31 | 3.20 | 3.30 | 3.30 | -0.90% | 10,455 |
| Dec 20, 2024 | 3.30 | 3.33 | 3.28 | 3.33 | 3.33 | 0.91% | 3,635 |
| Dec 19, 2024 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 0.61% | 1,707 |
| Dec 18, 2024 | 3.28 | 3.33 | 3.26 | 3.28 | 3.28 | -1.80% | 2,505 |
| Dec 17, 2024 | 3.23 | 3.34 | 3.23 | 3.34 | 3.34 | 3.41% | 7,243 |
| Dec 16, 2024 | 3.30 | 3.30 | 3.17 | 3.23 | 3.23 | -1.85% | 7,626 |
| Dec 13, 2024 | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | 0.18% | 1,079 |
| Dec 12, 2024 | 3.24 | 3.29 | 3.24 | 3.29 | 3.29 | 1.08% | 2,935 |
| Dec 11, 2024 | 3.23 | 3.33 | 3.23 | 3.25 | 3.25 | - | 5,957 |
| Dec 10, 2024 | 3.25 | 3.33 | 3.25 | 3.25 | 3.25 | -0.31% | 3,077 |
| Dec 9, 2024 | 3.32 | 3.32 | 3.24 | 3.26 | 3.26 | 0.65% | 5,578 |
| Dec 6, 2024 | 3.30 | 3.30 | 3.18 | 3.24 | 3.24 | -2.15% | 4,646 |
| Dec 5, 2024 | 3.30 | 3.33 | 3.30 | 3.31 | 3.31 | -0.15% | 1,130 |
| Dec 4, 2024 | 3.33 | 3.33 | 3.30 | 3.32 | 3.32 | 0.30% | 8,593 |
| Dec 3, 2024 | 3.31 | 3.32 | 3.27 | 3.31 | 3.31 | -0.15% | 4,153 |
| Dec 2, 2024 | 3.39 | 3.39 | 3.31 | 3.31 | 3.31 | -1.78% | 3,144 |
| Nov 29, 2024 | 3.38 | 3.38 | 3.37 | 3.37 | 3.37 | 0.60% | 895 |
| Nov 27, 2024 | 3.38 | 3.38 | 3.32 | 3.35 | 3.35 | -0.12% | 9,077 |
| Nov 26, 2024 | 3.32 | 3.38 | 3.31 | 3.35 | 3.35 | 1.33% | 1,559 |
| Nov 25, 2024 | 3.29 | 3.37 | 3.29 | 3.31 | 3.31 | - | 3,791 |
| Nov 22, 2024 | 3.30 | 3.31 | 3.30 | 3.31 | 3.31 | -1.61% | 2,405 |
| Nov 21, 2024 | 3.32 | 3.36 | 3.26 | 3.36 | 3.36 | 3.19% | 948 |
| Nov 20, 2024 | 3.40 | 3.40 | 3.26 | 3.26 | 3.26 | -0.31% | 16,425 |
| Nov 19, 2024 | 3.33 | 3.38 | 3.26 | 3.27 | 3.27 | -2.10% | 10,446 |
| Nov 18, 2024 | 3.32 | 3.41 | 3.32 | 3.34 | 3.34 | 0.30% | 4,445 |
| Nov 15, 2024 | 3.35 | 3.35 | 3.32 | 3.33 | 3.33 | -0.89% | 2,080 |
| Nov 14, 2024 | 3.36 | 3.37 | 3.32 | 3.36 | 3.36 | -0.41% | 3,271 |
| Nov 13, 2024 | 3.36 | 3.37 | 3.32 | 3.37 | 3.37 | 0.12% | 3,242 |
| Nov 12, 2024 | 3.34 | 3.38 | 3.33 | 3.37 | 3.37 | 0.90% | 4,849 |
| Nov 11, 2024 | 3.35 | 3.46 | 3.34 | 3.34 | 3.34 | 0.60% | 17,325 |
| Nov 8, 2024 | 3.32 | 3.52 | 3.32 | 3.32 | 3.32 | -1.19% | 4,121 |
| Nov 7, 2024 | 3.51 | 3.51 | 3.34 | 3.36 | 3.36 | -0.44% | 1,824 |
| Nov 6, 2024 | 3.40 | 3.40 | 3.32 | 3.38 | 3.38 | -1.03% | 12,116 |
| Nov 5, 2024 | 3.49 | 3.61 | 3.41 | 3.41 | 3.41 | 0.29% | 6,218 |
| Nov 4, 2024 | 3.41 | 3.59 | 3.40 | 3.40 | 3.40 | -1.45% | 11,146 |
| Nov 1, 2024 | 3.63 | 3.64 | 3.36 | 3.45 | 3.45 | -0.86% | 24,890 |
| Oct 31, 2024 | 3.59 | 3.59 | 3.40 | 3.48 | 3.48 | -1.14% | 2,960 |
| Oct 30, 2024 | 3.43 | 3.59 | 3.35 | 3.52 | 3.52 | 0.86% | 16,550 |
| Oct 29, 2024 | 3.36 | 3.49 | 3.36 | 3.49 | 3.49 | 4.18% | 1,106 |
| Oct 28, 2024 | 3.47 | 3.47 | 3.35 | 3.35 | 3.35 | -3.10% | 6,256 |
| Oct 25, 2024 | 3.49 | 3.49 | 3.35 | 3.46 | 3.46 | 3.19% | 2,149 |
| Oct 24, 2024 | 3.35 | 3.44 | 3.35 | 3.35 | 3.35 | -2.05% | 1,622 |
| Oct 23, 2024 | 3.48 | 3.49 | 3.42 | 3.42 | 3.42 | -0.29% | 1,422 |
| Oct 22, 2024 | 3.55 | 3.59 | 3.42 | 3.43 | 3.43 | -0.87% | 6,077 |
| Oct 21, 2024 | 3.50 | 3.56 | 3.46 | 3.46 | 3.46 | -2.20% | 4,967 |
| Oct 18, 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.34% | 298 |
| Oct 17, 2024 | 3.56 | 3.56 | 3.51 | 3.55 | 3.55 | -1.39% | 8,827 |
| Oct 16, 2024 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 0.56% | 2,643 |
| Oct 15, 2024 | 3.65 | 3.65 | 3.58 | 3.58 | 3.58 | 0.56% | 766 |
| Oct 14, 2024 | 3.52 | 3.66 | 3.52 | 3.56 | 3.56 | -2.20% | 11,379 |
| Oct 11, 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 157 |
| Oct 10, 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.53% | 3,192 |
| Oct 9, 2024 | 3.40 | 3.59 | 3.36 | 3.59 | 3.59 | 3.61% | 24,125 |
| Oct 8, 2024 | 3.57 | 3.57 | 3.35 | 3.46 | 3.46 | -3.08% | 13,258 |
| Oct 7, 2024 | 3.42 | 3.57 | 3.35 | 3.57 | 3.57 | 5.31% | 17,267 |
| Oct 4, 2024 | 3.43 | 3.43 | 3.39 | 3.39 | 3.39 | -1.45% | 866 |
| Oct 3, 2024 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.78% | 354 |
| Oct 2, 2024 | 3.31 | 3.48 | 3.31 | 3.47 | 3.47 | 2.60% | 7,974 |
| Oct 1, 2024 | 3.41 | 3.41 | 3.35 | 3.38 | 3.38 | -2.90% | 2,347 |
| Sep 30, 2024 | 3.52 | 3.53 | 3.32 | 3.48 | 3.48 | - | 12,767 |
| Sep 27, 2024 | 3.49 | 3.49 | 3.41 | 3.48 | 3.48 | -1.97% | 4,340 |
| Sep 26, 2024 | 3.47 | 3.55 | 3.45 | 3.55 | 3.55 | 2.01% | 983 |