Willamette Valley Vineyards, Inc. (WVVI)
NASDAQ: WVVI · Real-Time Price · USD
2.666
-0.004 (-0.16%)
Feb 23, 2026, 11:05 AM EST - Market open
WVVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | - | -0.15% | 558 |
| 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 |
| Jan 21, 2026 | 2.93 | 3.00 | 2.66 | 2.66 | 2.66 | -13.07% | 10,145 |
| Jan 20, 2026 | 3.00 | 3.06 | 2.91 | 3.06 | 3.06 | 3.03% | 22,255 |
| Jan 16, 2026 | 2.90 | 3.02 | 2.90 | 2.97 | 2.97 | -1.00% | 1,700 |
| Jan 15, 2026 | 2.94 | 3.05 | 2.93 | 3.00 | 3.00 | 2.28% | 3,079 |
| Jan 14, 2026 | 2.89 | 2.97 | 2.78 | 2.93 | 2.93 | 2.91% | 10,883 |
| Jan 13, 2026 | 2.92 | 2.93 | 2.82 | 2.85 | 2.85 | -2.06% | 5,821 |
| Jan 12, 2026 | 2.91 | 3.05 | 2.80 | 2.91 | 2.91 | 1.04% | 12,700 |
| Jan 9, 2026 | 3.00 | 3.08 | 2.88 | 2.88 | 2.88 | -4.00% | 8,250 |
| Jan 8, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -1.64% | 3,407 |
| Jan 7, 2026 | 3.09 | 3.11 | 3.05 | 3.05 | 3.05 | -1.29% | 1,035 |
| Jan 6, 2026 | 3.16 | 3.24 | 3.09 | 3.09 | 3.09 | 0.32% | 4,916 |
| Jan 5, 2026 | 3.17 | 3.22 | 3.08 | 3.08 | 3.08 | -2.84% | 12,898 |
| Jan 2, 2026 | 3.09 | 3.34 | 3.01 | 3.17 | 3.17 | 3.93% | 4,188 |
| Dec 31, 2025 | 3.15 | 3.18 | 3.00 | 3.05 | 3.05 | 0.33% | 12,928 |
| Dec 30, 2025 | 3.15 | 3.15 | 2.90 | 3.04 | 3.04 | 0.33% | 13,484 |
| Dec 29, 2025 | 3.06 | 3.22 | 2.95 | 3.03 | 3.03 | -3.81% | 28,520 |
| Dec 26, 2025 | 3.06 | 3.30 | 2.94 | 3.15 | 3.15 | 2.27% | 53,903 |
| Dec 24, 2025 | 2.99 | 3.13 | 2.86 | 3.08 | 3.08 | 0.65% | 15,307 |
| Dec 23, 2025 | 3.00 | 3.40 | 3.00 | 3.06 | 3.06 | 0.33% | 38,538 |
| Dec 22, 2025 | 2.80 | 3.38 | 2.80 | 3.05 | 3.05 | 8.54% | 40,909 |
| Dec 19, 2025 | 2.88 | 2.88 | 2.80 | 2.81 | 2.81 | -2.94% | 2,509 |
| Dec 18, 2025 | 2.92 | 2.98 | 2.90 | 2.90 | 2.90 | -1.13% | 6,054 |
| Dec 17, 2025 | 2.84 | 2.93 | 2.84 | 2.93 | 2.93 | 3.10% | 5,878 |
| Dec 16, 2025 | 2.83 | 2.91 | 2.83 | 2.84 | 2.84 | 0.71% | 19,746 |
| Dec 15, 2025 | 2.95 | 2.99 | 2.82 | 2.82 | 2.82 | -4.08% | 3,257 |
| Dec 12, 2025 | 2.98 | 3.00 | 2.81 | 2.94 | 2.94 | -1.67% | 2,007 |
| Dec 11, 2025 | 2.81 | 2.99 | 2.81 | 2.99 | 2.99 | 4.91% | 5,125 |
| Dec 10, 2025 | 2.91 | 2.99 | 2.85 | 2.85 | 2.85 | -2.40% | 6,170 |