Willamette Valley Vineyards, Inc. (WVVI)
NASDAQ: WVVI · Real-Time Price · USD
2.540
-0.098 (-3.71%)
At close: Apr 2, 2026, 4:00 PM EDT
2.527
-0.013 (-0.50%)
After-hours: Apr 2, 2026, 5:14 PM EDT
WVVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -3.71% | 545 |
| Apr 1, 2026 | 2.56 | 2.66 | 2.56 | 2.64 | 2.64 | 2.65% | 2,390 |
| Mar 31, 2026 | 2.60 | 2.60 | 2.57 | 2.57 | 2.57 | 1.18% | 1,524 |
| Mar 30, 2026 | 2.68 | 2.68 | 2.54 | 2.54 | 2.54 | 1.20% | 1,547 |
| Mar 27, 2026 | 2.62 | 2.62 | 2.51 | 2.51 | 2.51 | -1.18% | 1,792 |
| Mar 26, 2026 | 2.51 | 2.72 | 2.51 | 2.54 | 2.54 | 0.16% | 3,051 |
| Mar 25, 2026 | 2.60 | 2.65 | 2.52 | 2.54 | 2.54 | 1.04% | 3,225 |
| Mar 24, 2026 | 2.64 | 2.64 | 2.51 | 2.51 | 2.51 | -5.28% | 1,736 |
| Mar 23, 2026 | 2.64 | 2.67 | 2.51 | 2.65 | 2.65 | 6.00% | 3,256 |
| Mar 20, 2026 | 2.67 | 2.70 | 2.50 | 2.50 | 2.50 | -7.06% | 8,016 |
| Mar 19, 2026 | 2.57 | 2.69 | 2.57 | 2.69 | 2.69 | 2.28% | 3,795 |
| Mar 18, 2026 | 2.55 | 2.65 | 2.55 | 2.63 | 2.63 | -0.75% | 2,177 |
| Mar 17, 2026 | 2.69 | 2.73 | 2.57 | 2.65 | 2.65 | -1.49% | 2,826 |
| Mar 16, 2026 | 2.78 | 2.78 | 2.69 | 2.69 | 2.69 | 3.46% | 1,340 |
| Mar 13, 2026 | 2.65 | 2.65 | 2.60 | 2.60 | 2.60 | -0.38% | 1,210 |
| Mar 12, 2026 | 2.59 | 2.62 | 2.59 | 2.61 | 2.61 | -3.33% | 1,370 |
| Mar 11, 2026 | 2.60 | 2.73 | 2.60 | 2.70 | 2.70 | -0.18% | 5,003 |
| Mar 10, 2026 | 2.64 | 2.71 | 2.64 | 2.71 | 2.71 | -1.13% | 1,039 |
| Mar 9, 2026 | 2.81 | 2.81 | 2.72 | 2.74 | 2.74 | 0.96% | 986 |
| Mar 6, 2026 | 2.63 | 2.71 | 2.63 | 2.71 | 2.71 | 3.04% | 3,790 |
| Mar 5, 2026 | 2.67 | 2.67 | 2.63 | 2.63 | 2.63 | -1.87% | 1,385 |
| Mar 4, 2026 | 2.69 | 2.71 | 2.62 | 2.68 | 2.68 | 2.29% | 1,987 |
| Mar 3, 2026 | 2.63 | 2.82 | 2.55 | 2.62 | 2.62 | 0.77% | 8,936 |
| Mar 2, 2026 | 2.73 | 2.73 | 2.57 | 2.60 | 2.60 | -3.70% | 4,045 |
| Feb 27, 2026 | 2.71 | 2.71 | 2.52 | 2.70 | 2.70 | -0.70% | 4,016 |
| Feb 26, 2026 | 2.56 | 2.74 | 2.53 | 2.72 | 2.72 | 0.33% | 10,313 |
| Feb 25, 2026 | 2.64 | 2.72 | 2.59 | 2.71 | 2.71 | 1.12% | 3,045 |
| Feb 24, 2026 | 2.64 | 2.69 | 2.64 | 2.68 | 2.68 | 3.08% | 1,294 |
| Feb 23, 2026 | 2.67 | 2.67 | 2.60 | 2.60 | 2.60 | -2.62% | 1,979 |
| Feb 20, 2026 | 2.70 | 2.72 | 2.60 | 2.67 | 2.67 | 1.33% | 6,837 |
| Feb 19, 2026 | 2.57 | 2.72 | 2.55 | 2.64 | 2.64 | 2.93% | 1,625 |
| Feb 18, 2026 | 2.55 | 2.69 | 2.55 | 2.56 | 2.56 | -0.78% | 1,923 |
| Feb 17, 2026 | 2.60 | 2.71 | 2.55 | 2.58 | 2.58 | - | 5,282 |
| Feb 13, 2026 | 2.65 | 2.65 | 2.58 | 2.58 | 2.58 | 1.18% | 996 |
| Feb 12, 2026 | 2.61 | 2.61 | 2.55 | 2.55 | 2.55 | -3.04% | 1,404 |
| Feb 11, 2026 | 2.63 | 2.67 | 2.62 | 2.63 | 2.63 | 0.38% | 1,766 |
| Feb 10, 2026 | 2.61 | 2.72 | 2.61 | 2.62 | 2.62 | - | 1,284 |
| Feb 9, 2026 | 2.60 | 2.74 | 2.60 | 2.62 | 2.62 | 0.77% | 7,599 |
| Feb 6, 2026 | 2.75 | 2.86 | 2.60 | 2.60 | 2.60 | -2.26% | 3,394 |
| Feb 5, 2026 | 2.70 | 2.91 | 2.65 | 2.66 | 2.66 | -3.69% | 12,978 |
| Feb 4, 2026 | 2.81 | 2.81 | 2.72 | 2.76 | 2.76 | -1.00% | 3,206 |
| Feb 3, 2026 | 2.83 | 2.83 | 2.72 | 2.79 | 2.79 | 2.57% | 6,519 |
| Feb 2, 2026 | 2.71 | 2.75 | 2.66 | 2.72 | 2.72 | -2.51% | 8,349 |
| Jan 30, 2026 | 2.80 | 2.89 | 2.79 | 2.79 | 2.79 | -1.41% | 2,364 |
| Jan 29, 2026 | 2.78 | 2.86 | 2.78 | 2.83 | 2.83 | 1.80% | 4,841 |
| Jan 28, 2026 | 2.77 | 2.92 | 2.70 | 2.78 | 2.78 | -0.71% | 15,879 |
| Jan 27, 2026 | 2.72 | 2.81 | 2.72 | 2.80 | 2.80 | - | 5,553 |
| Jan 26, 2026 | 2.72 | 2.80 | 2.72 | 2.80 | 2.80 | 1.82% | 2,987 |
| Jan 23, 2026 | 2.91 | 2.91 | 2.75 | 2.75 | 2.75 | 1.48% | 3,401 |
| Jan 22, 2026 | 2.75 | 2.83 | 2.70 | 2.71 | 2.71 | 1.88% | 5,042 |