Willamette Valley Vineyards, Inc. (WVVI)
NASDAQ: WVVI · Real-Time Price · USD
5.80
+0.08 (1.40%)
At close: May 9, 2025, 4:00 PM
5.78
-0.02 (-0.34%)
After-hours: May 9, 2025, 4:00 PM EDT
WVVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 5.73 | 5.85 | 5.73 | 5.80 | 5.80 | 1.40% | 2,615 |
| May 8, 2025 | 5.76 | 5.80 | 5.67 | 5.72 | 5.72 | 0.18% | 6,885 |
| May 7, 2025 | 5.99 | 6.07 | 5.42 | 5.71 | 5.71 | -5.15% | 20,180 |
| May 6, 2025 | 6.04 | 6.05 | 6.02 | 6.02 | 6.02 | 0.33% | 1,005 |
| May 5, 2025 | 6.00 | 6.09 | 6.00 | 6.00 | 6.00 | -0.12% | 1,089 |
| May 2, 2025 | 6.05 | 6.05 | 6.00 | 6.01 | 6.01 | 0.13% | 2,223 |
| May 1, 2025 | 6.05 | 6.09 | 6.00 | 6.00 | 6.00 | -1.17% | 1,762 |
| Apr 30, 2025 | 6.17 | 6.17 | 6.00 | 6.07 | 6.07 | -0.49% | 4,867 |
| Apr 29, 2025 | 6.04 | 6.14 | 5.99 | 6.10 | 6.10 | 1.38% | 11,112 |
| Apr 28, 2025 | 6.03 | 6.03 | 6.00 | 6.02 | 6.02 | -0.38% | 2,006 |
| Apr 25, 2025 | 5.97 | 6.04 | 5.97 | 6.04 | 6.04 | 1.00% | 6,506 |
| Apr 24, 2025 | 6.04 | 6.04 | 5.98 | 5.98 | 5.98 | -0.83% | 3,115 |
| Apr 23, 2025 | 6.04 | 6.04 | 5.99 | 6.03 | 6.03 | - | 1,840 |
| Apr 22, 2025 | 6.00 | 6.04 | 5.99 | 6.03 | 6.03 | - | 18,207 |
| Apr 21, 2025 | 6.05 | 6.15 | 6.00 | 6.03 | 6.03 | -0.99% | 1,675 |
| Apr 17, 2025 | 6.10 | 6.10 | 6.09 | 6.09 | 6.09 | -2.62% | 488 |
| Apr 16, 2025 | 5.99 | 6.25 | 5.99 | 6.25 | 6.25 | 4.93% | 2,360 |
| Apr 15, 2025 | 5.90 | 5.97 | 5.59 | 5.96 | 5.96 | -0.33% | 7,708 |
| Apr 14, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.50% | 535 |
| Apr 11, 2025 | 5.90 | 6.00 | 5.84 | 5.95 | 5.95 | 1.71% | 1,552 |
| Apr 10, 2025 | 5.90 | 5.91 | 5.83 | 5.85 | 5.85 | -0.85% | 2,505 |
| Apr 9, 2025 | 5.81 | 5.96 | 5.81 | 5.90 | 5.90 | -0.15% | 1,192 |
| Apr 8, 2025 | 5.83 | 5.95 | 5.83 | 5.91 | 5.91 | -0.69% | 3,969 |
| Apr 7, 2025 | 5.83 | 6.02 | 5.65 | 5.95 | 5.95 | -1.65% | 7,025 |
| Apr 4, 2025 | 6.00 | 6.14 | 5.95 | 6.05 | 6.05 | - | 9,892 |
| Apr 3, 2025 | 6.00 | 6.13 | 5.97 | 6.05 | 6.05 | 2.20% | 4,044 |
| Apr 2, 2025 | 6.06 | 6.09 | 5.91 | 5.92 | 5.92 | -2.15% | 1,795 |
| Apr 1, 2025 | 6.06 | 6.19 | 6.00 | 6.05 | 6.05 | 1.85% | 1,926 |
| Mar 31, 2025 | 5.75 | 6.04 | 5.75 | 5.94 | 5.94 | -1.82% | 4,362 |
| Mar 28, 2025 | 5.95 | 6.05 | 5.79 | 6.05 | 6.05 | -0.17% | 2,538 |
| Mar 27, 2025 | 5.94 | 6.11 | 5.94 | 6.06 | 6.06 | 0.73% | 1,379 |
| Mar 26, 2025 | 6.19 | 6.19 | 6.02 | 6.02 | 6.02 | 0.10% | 3,786 |
| Mar 25, 2025 | 5.94 | 6.18 | 5.94 | 6.01 | 6.01 | 0.82% | 7,688 |
| Mar 24, 2025 | 6.10 | 6.10 | 5.87 | 5.96 | 5.96 | -1.63% | 3,297 |
| Mar 21, 2025 | 5.86 | 6.14 | 5.86 | 6.06 | 6.06 | 0.17% | 11,772 |
| Mar 20, 2025 | 5.85 | 6.14 | 5.85 | 6.05 | 6.05 | 2.02% | 10,569 |
| Mar 19, 2025 | 5.92 | 5.96 | 5.80 | 5.93 | 5.93 | 0.17% | 8,551 |
| Mar 18, 2025 | 5.95 | 5.99 | 5.61 | 5.92 | 5.92 | -2.71% | 10,801 |
| Mar 17, 2025 | 6.11 | 6.20 | 6.03 | 6.09 | 6.09 | -0.85% | 14,106 |
| Mar 14, 2025 | 6.28 | 6.28 | 5.97 | 6.14 | 6.14 | -0.53% | 10,703 |
| Mar 13, 2025 | 6.02 | 6.19 | 6.01 | 6.17 | 6.17 | 4.58% | 6,031 |
| Mar 12, 2025 | 5.93 | 6.13 | 5.90 | 5.90 | 5.90 | -2.32% | 2,694 |
| Mar 11, 2025 | 5.70 | 6.10 | 5.70 | 6.04 | 6.04 | 3.07% | 10,217 |
| Mar 10, 2025 | 6.00 | 6.25 | 5.85 | 5.86 | 5.86 | -3.14% | 15,248 |
| Mar 7, 2025 | 5.84 | 6.19 | 5.84 | 6.05 | 6.05 | -1.63% | 9,093 |
| Mar 6, 2025 | 6.08 | 6.15 | 5.75 | 6.15 | 6.15 | 4.24% | 15,129 |
| Mar 5, 2025 | 6.05 | 6.05 | 5.80 | 5.90 | 5.90 | -1.76% | 8,949 |
| Mar 4, 2025 | 6.11 | 6.17 | 5.84 | 6.01 | 6.01 | 0.43% | 1,949 |
| Mar 3, 2025 | 5.98 | 6.22 | 5.97 | 5.98 | 5.98 | -2.24% | 4,133 |
| Feb 28, 2025 | 6.04 | 6.20 | 5.85 | 6.12 | 6.12 | 1.19% | 5,638 |