Willamette Valley Vineyards, Inc. (WVVI)
NASDAQ: WVVI · Real-Time Price · USD
4.810
+0.052 (1.10%)
Jul 21, 2025, 10:39 AM - Market open

WVVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20255.065.104.764.764.76-1.08%7,296
Jul 17, 20254.904.944.694.814.81-2.04%9,022
Jul 16, 20255.005.004.904.914.91-0.61%8,676
Jul 15, 20255.235.234.944.944.94-6.62%7,879
Jul 14, 20255.245.305.245.295.29-0.19%2,333
Jul 11, 20255.405.535.215.305.30-1.30%14,192
Jul 10, 20255.385.595.225.375.37-0.56%8,867
Jul 9, 20255.465.755.405.405.40-2.35%17,194
Jul 8, 20255.645.735.535.535.53-1.25%9,448
Jul 7, 20255.575.865.575.605.60-0.71%11,260
Jul 3, 20255.505.705.505.645.64-0.53%5,235
Jul 2, 20255.515.715.515.675.673.66%6,536
Jul 1, 20255.395.895.395.475.47-1.44%35,051
Jun 30, 20255.305.655.155.555.553.16%36,086
Jun 27, 20255.255.385.055.385.387.60%16,250
Jun 26, 20255.005.155.005.005.003.09%3,192
Jun 25, 20254.505.074.504.854.85-1.42%10,787
Jun 24, 20255.536.054.904.924.92-10.55%168,388
Jun 23, 20255.535.805.115.505.50-0.18%7,426
Jun 20, 20255.827.185.005.515.51-4.06%153,568
Jun 18, 20255.515.855.515.745.742.55%2,588
Jun 17, 20255.735.735.515.605.60-1.41%4,587
Jun 16, 20255.685.835.675.685.68-1.22%3,176
Jun 13, 20255.775.775.755.755.75-0.61%4,386
Jun 12, 20255.665.885.665.795.790.61%4,827
Jun 11, 20255.755.915.755.755.75-3.04%4,425
Jun 10, 20255.855.935.785.935.93-0.67%9,256
Jun 9, 20255.815.975.815.975.972.05%6,308
Jun 6, 20255.875.955.805.855.850.34%3,036
Jun 5, 20255.965.985.785.835.83-1.17%15,516
Jun 4, 20255.965.985.845.905.90-1.26%3,938
Jun 3, 20255.995.995.855.975.971.43%5,104
Jun 2, 20255.935.935.875.895.890.34%9,489
May 30, 20255.935.935.815.875.87-1.01%3,097
May 29, 20255.895.965.895.935.930.59%4,328
May 28, 20255.845.915.845.905.900.43%960
May 27, 20255.956.005.845.875.870.69%2,847
May 23, 20255.895.905.805.835.83-1,698
May 22, 20255.885.955.835.835.83-1,946
May 21, 20255.805.845.785.835.83-0.55%3,242
May 20, 20255.966.035.865.865.86-1.31%4,394
May 19, 20255.895.955.785.945.942.41%4,343
May 16, 20255.956.005.785.805.80-0.94%5,113
May 15, 20255.755.885.725.865.862.00%2,517
May 14, 20256.006.005.745.745.74-2.88%9,088
May 13, 20256.086.085.715.915.91-1.09%13,822
May 12, 20256.096.095.905.985.983.02%4,586
May 9, 20255.735.855.735.805.801.40%2,615
May 8, 20255.765.805.675.725.720.18%6,885
May 7, 20255.996.075.425.715.71-5.15%20,180