Willamette Valley Vineyards, Inc. (WVVI)
NASDAQ: WVVI · Real-Time Price · USD
3.315
+0.055 (1.69%)
Nov 21, 2024, 12:26 PM EST - Market open
WVVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.40 | 3.40 | 3.26 | 3.26 | 3.26 | -0.31% | 16,425 |
| Nov 19, 2024 | 3.33 | 3.38 | 3.26 | 3.27 | 3.27 | -2.10% | 10,446 |
| Nov 18, 2024 | 3.32 | 3.41 | 3.32 | 3.34 | 3.34 | 0.30% | 4,445 |
| Nov 15, 2024 | 3.35 | 3.35 | 3.32 | 3.33 | 3.33 | -0.89% | 2,080 |
| Nov 14, 2024 | 3.36 | 3.37 | 3.32 | 3.36 | 3.36 | -0.41% | 3,271 |
| Nov 13, 2024 | 3.36 | 3.37 | 3.32 | 3.37 | 3.37 | 0.12% | 3,242 |
| Nov 12, 2024 | 3.34 | 3.38 | 3.33 | 3.37 | 3.37 | 0.90% | 4,849 |
| Nov 11, 2024 | 3.35 | 3.46 | 3.34 | 3.34 | 3.34 | 0.60% | 17,325 |
| Nov 8, 2024 | 3.32 | 3.52 | 3.32 | 3.32 | 3.32 | -1.19% | 4,121 |
| Nov 7, 2024 | 3.51 | 3.51 | 3.34 | 3.36 | 3.36 | -0.44% | 1,824 |
| Nov 6, 2024 | 3.40 | 3.40 | 3.32 | 3.38 | 3.38 | -1.03% | 12,116 |
| Nov 5, 2024 | 3.49 | 3.61 | 3.41 | 3.41 | 3.41 | 0.29% | 6,218 |
| Nov 4, 2024 | 3.41 | 3.59 | 3.40 | 3.40 | 3.40 | -1.45% | 11,146 |
| Nov 1, 2024 | 3.63 | 3.64 | 3.36 | 3.45 | 3.45 | -0.86% | 24,890 |
| Oct 31, 2024 | 3.59 | 3.59 | 3.40 | 3.48 | 3.48 | -1.14% | 2,960 |
| Oct 30, 2024 | 3.43 | 3.59 | 3.35 | 3.52 | 3.52 | 0.86% | 16,550 |
| Oct 29, 2024 | 3.36 | 3.49 | 3.36 | 3.49 | 3.49 | 4.18% | 1,106 |
| Oct 28, 2024 | 3.47 | 3.47 | 3.35 | 3.35 | 3.35 | -3.10% | 6,256 |
| Oct 25, 2024 | 3.49 | 3.49 | 3.35 | 3.46 | 3.46 | 3.19% | 2,149 |
| Oct 24, 2024 | 3.35 | 3.44 | 3.35 | 3.35 | 3.35 | -2.05% | 1,622 |
| Oct 23, 2024 | 3.48 | 3.49 | 3.42 | 3.42 | 3.42 | -0.29% | 1,422 |
| Oct 22, 2024 | 3.55 | 3.59 | 3.42 | 3.43 | 3.43 | -0.87% | 6,077 |
| Oct 21, 2024 | 3.50 | 3.56 | 3.46 | 3.46 | 3.46 | -2.20% | 4,967 |
| Oct 18, 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.34% | 298 |
| Oct 17, 2024 | 3.56 | 3.56 | 3.51 | 3.55 | 3.55 | -1.39% | 8,827 |
| Oct 16, 2024 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 0.56% | 2,643 |
| Oct 15, 2024 | 3.65 | 3.65 | 3.58 | 3.58 | 3.58 | 0.56% | 766 |
| Oct 14, 2024 | 3.52 | 3.66 | 3.52 | 3.56 | 3.56 | -2.20% | 11,379 |
| Oct 11, 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 157 |
| Oct 10, 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.53% | 3,192 |
| Oct 9, 2024 | 3.40 | 3.59 | 3.36 | 3.59 | 3.59 | 3.61% | 24,125 |
| Oct 8, 2024 | 3.57 | 3.57 | 3.35 | 3.46 | 3.46 | -3.08% | 13,258 |
| Oct 7, 2024 | 3.42 | 3.57 | 3.35 | 3.57 | 3.57 | 5.31% | 17,267 |
| Oct 4, 2024 | 3.43 | 3.43 | 3.39 | 3.39 | 3.39 | -1.45% | 866 |
| Oct 3, 2024 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.78% | 354 |
| Oct 2, 2024 | 3.31 | 3.48 | 3.31 | 3.47 | 3.47 | 2.60% | 7,974 |
| Oct 1, 2024 | 3.41 | 3.41 | 3.35 | 3.38 | 3.38 | -2.90% | 2,347 |
| Sep 30, 2024 | 3.52 | 3.53 | 3.32 | 3.48 | 3.48 | - | 12,767 |
| Sep 27, 2024 | 3.49 | 3.49 | 3.41 | 3.48 | 3.48 | -1.97% | 4,340 |
| Sep 26, 2024 | 3.47 | 3.55 | 3.45 | 3.55 | 3.55 | 2.01% | 983 |
| Sep 25, 2024 | 3.50 | 3.50 | 3.44 | 3.48 | 3.48 | -0.57% | 2,602 |
| Sep 24, 2024 | 3.53 | 3.55 | 3.50 | 3.50 | 3.50 | -1.10% | 2,267 |
| Sep 23, 2024 | 3.58 | 3.58 | 3.50 | 3.54 | 3.54 | -1.15% | 2,512 |
| Sep 20, 2024 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 0.28% | 6,971 |
| Sep 19, 2024 | 3.50 | 3.58 | 3.50 | 3.57 | 3.57 | 2.00% | 11,577 |
| Sep 18, 2024 | 3.64 | 3.64 | 3.50 | 3.50 | 3.50 | -0.57% | 3,112 |
| Sep 17, 2024 | 3.50 | 3.69 | 3.50 | 3.52 | 3.52 | 0.28% | 5,488 |
| Sep 16, 2024 | 3.50 | 3.55 | 3.50 | 3.51 | 3.51 | -1.96% | 3,528 |
| Sep 13, 2024 | 3.63 | 3.70 | 3.58 | 3.58 | 3.58 | -3.24% | 6,646 |
| Sep 12, 2024 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -1.07% | 701 |
| Sep 11, 2024 | 3.68 | 3.74 | 3.65 | 3.74 | 3.74 | 0.16% | 9,928 |
| Sep 10, 2024 | 3.74 | 3.74 | 3.70 | 3.73 | 3.73 | 1.61% | 703 |
| Sep 9, 2024 | 3.74 | 3.74 | 3.65 | 3.68 | 3.68 | -0.81% | 3,683 |
| Sep 6, 2024 | 3.65 | 3.71 | 3.65 | 3.71 | 3.71 | 0.95% | 810 |
| Sep 5, 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.55% | 576 |
| Sep 4, 2024 | 3.74 | 3.74 | 3.65 | 3.65 | 3.65 | -2.67% | 418 |
| Sep 3, 2024 | 3.62 | 3.75 | 3.62 | 3.75 | 3.75 | -0.13% | 1,703 |
| Aug 30, 2024 | 3.80 | 3.80 | 3.72 | 3.76 | 3.76 | -1.18% | 1,477 |
| Aug 29, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 898 |
| Aug 28, 2024 | 3.80 | 3.81 | 3.70 | 3.80 | 3.80 | 1.20% | 3,057 |
| Aug 27, 2024 | 3.76 | 3.80 | 3.76 | 3.76 | 3.76 | 0.13% | 511 |
| Aug 26, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.35% | 1,902 |
| Aug 23, 2024 | 3.71 | 3.80 | 3.70 | 3.70 | 3.70 | 1.37% | 4,571 |
| Aug 22, 2024 | 3.81 | 3.81 | 3.65 | 3.65 | 3.65 | -1.35% | 8,548 |
| Aug 21, 2024 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | -2.63% | 6,237 |
| Aug 20, 2024 | 3.75 | 3.89 | 3.75 | 3.80 | 3.80 | -0.24% | 6,955 |
| Aug 19, 2024 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | 2.95% | 671 |
| Aug 16, 2024 | 3.92 | 3.92 | 3.70 | 3.70 | 3.70 | -0.62% | 1,558 |
| Aug 15, 2024 | 3.80 | 3.80 | 3.70 | 3.72 | 3.72 | 2.00% | 955 |
| Aug 14, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.88% | 913 |
| Aug 13, 2024 | 3.70 | 3.73 | 3.70 | 3.72 | 3.72 | -4.37% | 941 |
| Aug 12, 2024 | 3.93 | 3.93 | 3.67 | 3.89 | 3.89 | 1.83% | 1,855 |
| Aug 9, 2024 | 3.92 | 3.92 | 3.75 | 3.82 | 3.82 | -2.55% | 1,424 |
| Aug 8, 2024 | 3.78 | 3.92 | 3.77 | 3.92 | 3.92 | 2.08% | 1,695 |
| Aug 7, 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.04% | 693 |
| Aug 6, 2024 | 3.92 | 3.92 | 3.61 | 3.92 | 3.92 | 5.09% | 1,685 |
| Aug 5, 2024 | 3.62 | 3.79 | 3.62 | 3.73 | 3.73 | 0.48% | 998 |
| Aug 2, 2024 | 3.71 | 3.71 | 3.70 | 3.71 | 3.71 | 0.32% | 2,443 |
| Aug 1, 2024 | 3.82 | 3.89 | 3.70 | 3.70 | 3.70 | -2.63% | 1,132 |
| Jul 31, 2024 | 3.96 | 3.96 | 3.79 | 3.80 | 3.80 | 0.74% | 759 |
| Jul 30, 2024 | 3.62 | 3.77 | 3.62 | 3.77 | 3.77 | 0.99% | 601 |
| Jul 29, 2024 | 3.65 | 3.77 | 3.65 | 3.74 | 3.74 | 0.95% | 2,400 |
| Jul 26, 2024 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | 1.37% | 613 |
| Jul 25, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.62% | 1,226 |
| Jul 24, 2024 | 3.69 | 3.72 | 3.63 | 3.71 | 3.71 | 1.92% | 812 |
| Jul 23, 2024 | 3.76 | 3.76 | 3.64 | 3.64 | 3.64 | -1.89% | 3,231 |
| Jul 22, 2024 | 3.75 | 3.87 | 3.62 | 3.71 | 3.71 | -1.59% | 12,263 |
| Jul 19, 2024 | 4.03 | 4.03 | 3.75 | 3.77 | 3.77 | -2.08% | 7,140 |
| Jul 18, 2024 | 3.96 | 3.96 | 3.80 | 3.85 | 3.85 | -3.34% | 10,063 |
| Jul 17, 2024 | 3.97 | 3.99 | 3.95 | 3.98 | 3.98 | 1.74% | 11,619 |
| Jul 16, 2024 | 3.76 | 3.98 | 3.76 | 3.92 | 3.92 | 1.69% | 1,815 |
| Jul 15, 2024 | 3.97 | 4.00 | 3.85 | 3.85 | 3.85 | -0.90% | 3,249 |
| Jul 12, 2024 | 3.92 | 3.92 | 3.85 | 3.89 | 3.89 | -0.64% | 6,717 |
| Jul 11, 2024 | 3.91 | 3.99 | 3.91 | 3.91 | 3.91 | -0.74% | 4,828 |
| Jul 10, 2024 | 3.85 | 3.94 | 3.85 | 3.94 | 3.94 | 3.66% | 8,760 |
| Jul 9, 2024 | 3.99 | 3.99 | 3.57 | 3.80 | 3.80 | -4.04% | 14,617 |
| Jul 8, 2024 | 3.86 | 4.00 | 3.86 | 3.96 | 3.96 | -2.22% | 4,422 |
| Jul 5, 2024 | 3.91 | 4.05 | 3.91 | 4.05 | 4.05 | 4.92% | 1,330 |
| Jul 3, 2024 | 3.98 | 4.01 | 3.85 | 3.86 | 3.86 | -1.78% | 774 |
| Jul 2, 2024 | 4.04 | 4.04 | 3.90 | 3.93 | 3.93 | -1.75% | 1,962 |