Willamette Valley Vineyards, Inc. (WVVI)
NASDAQ: WVVI · Real-Time Price · USD
3.460
-0.040 (-1.14%)
Sep 26, 2025, 4:00 PM EDT - Market closed
WVVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.45 | 3.47 | 3.40 | 3.46 | 3.46 | -1.14% | 3,779 |
| Sep 25, 2025 | 3.46 | 3.67 | 3.46 | 3.50 | 3.50 | -0.57% | 2,538 |
| Sep 24, 2025 | 3.74 | 3.83 | 3.50 | 3.52 | 3.52 | -4.86% | 16,422 |
| Sep 23, 2025 | 3.60 | 3.85 | 3.59 | 3.70 | 3.70 | 4.23% | 10,385 |
| Sep 22, 2025 | 4.16 | 4.16 | 3.30 | 3.55 | 3.55 | -14.25% | 52,851 |
| Sep 19, 2025 | 4.26 | 4.50 | 4.14 | 4.14 | 4.14 | -5.91% | 3,929 |
| Sep 18, 2025 | 4.15 | 4.57 | 4.15 | 4.40 | 4.40 | 4.51% | 1,940 |
| Sep 17, 2025 | 4.31 | 4.45 | 4.21 | 4.21 | 4.21 | -6.07% | 9,266 |
| Sep 16, 2025 | 4.59 | 4.85 | 4.31 | 4.48 | 4.48 | -1.28% | 33,451 |
| Sep 15, 2025 | 5.10 | 5.10 | 4.40 | 4.54 | 4.54 | -9.27% | 15,104 |
| Sep 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.25% | 707 |
| Sep 11, 2025 | 4.90 | 4.91 | 4.80 | 4.80 | 4.80 | -5.51% | 948 |
| Sep 10, 2025 | 5.09 | 5.09 | 4.86 | 5.08 | 5.08 | 2.63% | 1,672 |
| Sep 9, 2025 | 4.95 | 5.06 | 4.94 | 4.95 | 4.95 | 0.81% | 1,430 |
| Sep 8, 2025 | 4.88 | 5.07 | 4.88 | 4.91 | 4.91 | 0.29% | 1,368 |
| Sep 5, 2025 | 4.84 | 5.07 | 4.84 | 4.90 | 4.90 | 10.87% | 3,580 |
| Sep 4, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.05% | 957 |
| Sep 3, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | 287 |
| Sep 2, 2025 | 4.53 | 4.80 | 4.35 | 4.37 | 4.37 | -5.82% | 6,555 |
| Aug 29, 2025 | 4.36 | 4.77 | 4.36 | 4.64 | 4.64 | 5.45% | 3,158 |
| Aug 28, 2025 | 4.43 | 4.50 | 4.36 | 4.40 | 4.40 | 2.33% | 2,836 |
| Aug 27, 2025 | 4.35 | 4.55 | 4.30 | 4.30 | 4.30 | -0.92% | 2,581 |
| Aug 26, 2025 | 4.38 | 4.45 | 4.34 | 4.34 | 4.34 | -0.23% | 868 |
| Aug 25, 2025 | 4.15 | 4.45 | 4.15 | 4.35 | 4.35 | 5.97% | 4,076 |
| Aug 22, 2025 | 4.30 | 4.35 | 4.10 | 4.11 | 4.11 | -3.64% | 12,649 |
| Aug 21, 2025 | 4.44 | 4.45 | 4.26 | 4.26 | 4.26 | -2.72% | 7,275 |
| Aug 20, 2025 | 4.51 | 4.64 | 4.29 | 4.38 | 4.38 | -3.76% | 4,038 |
| Aug 19, 2025 | 4.60 | 4.64 | 4.55 | 4.55 | 4.55 | -2.15% | 3,358 |
| Aug 18, 2025 | 4.65 | 4.70 | 4.65 | 4.65 | 4.65 | -0.64% | 1,748 |
| Aug 15, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 502 |
| Aug 14, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.47% | 695 |
| Aug 13, 2025 | 4.61 | 4.83 | 4.61 | 4.75 | 4.75 | 2.81% | 2,453 |
| Aug 12, 2025 | 4.86 | 4.86 | 4.61 | 4.62 | 4.62 | -4.53% | 1,780 |
| Aug 11, 2025 | 4.65 | 4.84 | 4.65 | 4.84 | 4.84 | 1.77% | 3,587 |
| Aug 8, 2025 | 4.75 | 4.76 | 4.75 | 4.76 | 4.76 | 0.68% | 1,601 |
| Aug 7, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.25% | 322 |
| Aug 6, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.13% | 505 |
| Aug 5, 2025 | 4.66 | 4.80 | 4.66 | 4.73 | 4.73 | 1.70% | 822 |
| Aug 4, 2025 | 4.75 | 4.76 | 4.65 | 4.65 | 4.65 | -3.23% | 5,113 |
| Aug 1, 2025 | 4.81 | 4.82 | 4.75 | 4.81 | 4.81 | -0.10% | 958 |
| Jul 31, 2025 | 4.91 | 4.91 | 4.75 | 4.81 | 4.81 | -0.72% | 4,042 |
| Jul 30, 2025 | 4.78 | 4.85 | 4.78 | 4.85 | 4.85 | -0.31% | 903 |
| Jul 29, 2025 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | 1.67% | 919 |
| Jul 28, 2025 | 4.95 | 4.95 | 4.78 | 4.78 | 4.78 | -0.62% | 3,410 |
| Jul 25, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.42% | 523 |
| Jul 24, 2025 | 4.84 | 4.89 | 4.79 | 4.79 | 4.79 | -4.20% | 1,449 |
| Jul 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.10% | 376 |
| Jul 22, 2025 | 4.79 | 5.00 | 4.70 | 5.00 | 5.00 | 3.85% | 1,065 |
| Jul 21, 2025 | 4.81 | 4.93 | 4.65 | 4.81 | 4.81 | 1.09% | 9,192 |
| Jul 18, 2025 | 5.06 | 5.10 | 4.76 | 4.76 | 4.76 | -1.08% | 7,296 |