Willamette Valley Vineyards, Inc. (WVVI)
NASDAQ: WVVI · Real-Time Price · USD
2.890
+0.040 (1.40%)
Dec 3, 2025, 4:00 PM EST - Market closed
WVVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 2.85 | 2.90 | 2.76 | 2.91 | - | 2.11% | 3,715 |
| Dec 2, 2025 | 2.92 | 2.95 | 2.72 | 2.85 | 2.85 | -2.66% | 12,244 |
| Dec 1, 2025 | 2.83 | 2.94 | 2.80 | 2.93 | 2.93 | 9.66% | 7,623 |
| Nov 28, 2025 | 2.70 | 2.70 | 2.67 | 2.67 | 2.67 | -1.11% | 1,098 |
| Nov 26, 2025 | 2.72 | 2.88 | 2.61 | 2.70 | 2.70 | -1.10% | 6,866 |
| Nov 25, 2025 | 2.62 | 2.73 | 2.61 | 2.73 | 2.73 | 5.85% | 13,015 |
| Nov 24, 2025 | 2.61 | 2.61 | 2.53 | 2.58 | 2.58 | -0.42% | 5,626 |
| Nov 21, 2025 | 2.60 | 2.60 | 2.51 | 2.59 | 2.59 | 1.37% | 13,012 |
| Nov 20, 2025 | 2.61 | 2.74 | 2.50 | 2.56 | 2.56 | 1.79% | 9,037 |
| Nov 19, 2025 | 2.52 | 2.78 | 2.51 | 2.51 | 2.51 | -0.40% | 1,766 |
| Nov 18, 2025 | 2.60 | 2.60 | 2.50 | 2.52 | 2.52 | -4.36% | 9,451 |
| Nov 17, 2025 | 2.56 | 2.76 | 2.56 | 2.64 | 2.64 | -1.31% | 3,266 |
| Nov 14, 2025 | 2.84 | 2.84 | 2.56 | 2.67 | 2.67 | -3.26% | 9,043 |
| Nov 13, 2025 | 2.58 | 2.90 | 2.57 | 2.76 | 2.76 | 6.98% | 9,423 |
| Nov 12, 2025 | 2.71 | 2.71 | 2.50 | 2.58 | 2.58 | 0.31% | 27,514 |
| Nov 11, 2025 | 2.67 | 2.70 | 2.51 | 2.57 | 2.57 | -1.83% | 9,178 |
| Nov 10, 2025 | 2.83 | 2.83 | 2.55 | 2.62 | 2.62 | -7.09% | 55,574 |
| Nov 7, 2025 | 2.82 | 2.89 | 2.75 | 2.82 | 2.82 | -2.42% | 3,418 |
| Nov 6, 2025 | 2.80 | 2.95 | 2.80 | 2.89 | 2.89 | 2.48% | 9,082 |
| Nov 5, 2025 | 2.91 | 3.00 | 2.75 | 2.82 | 2.82 | -6.31% | 20,543 |
| Nov 4, 2025 | 3.07 | 3.07 | 2.95 | 3.01 | 3.01 | -2.59% | 13,669 |
| Nov 3, 2025 | 3.18 | 3.39 | 2.96 | 3.09 | 3.09 | -1.90% | 10,417 |
| Oct 31, 2025 | 3.51 | 3.51 | 2.49 | 3.15 | 3.15 | -9.74% | 123,090 |
| Oct 30, 2025 | 3.49 | 3.66 | 3.44 | 3.49 | 3.49 | -1.69% | 6,054 |
| Oct 29, 2025 | 3.51 | 3.74 | 3.51 | 3.55 | 3.55 | - | 3,689 |
| Oct 28, 2025 | 3.53 | 3.84 | 3.53 | 3.55 | 3.55 | -7.31% | 5,498 |
| Oct 27, 2025 | 3.68 | 3.84 | 3.64 | 3.83 | 3.83 | 3.23% | 5,398 |
| Oct 24, 2025 | 3.77 | 3.83 | 3.71 | 3.71 | 3.71 | -1.07% | 4,269 |
| Oct 23, 2025 | 3.80 | 3.88 | 3.75 | 3.75 | 3.75 | -3.85% | 14,382 |
| Oct 22, 2025 | 3.85 | 4.00 | 3.85 | 3.90 | 3.90 | - | 1,797 |
| Oct 21, 2025 | 3.81 | 3.97 | 3.68 | 3.90 | 3.90 | 2.74% | 3,436 |
| Oct 20, 2025 | 3.83 | 3.97 | 3.64 | 3.80 | 3.80 | 1.23% | 9,303 |
| Oct 17, 2025 | 3.60 | 3.78 | 3.60 | 3.75 | 3.75 | 7.14% | 15,610 |
| Oct 16, 2025 | 3.60 | 3.72 | 3.46 | 3.50 | 3.50 | -2.78% | 5,421 |
| Oct 15, 2025 | 3.49 | 3.66 | 3.49 | 3.60 | 3.60 | 0.28% | 5,858 |
| Oct 14, 2025 | 3.43 | 3.62 | 3.41 | 3.59 | 3.59 | 6.53% | 21,662 |
| Oct 13, 2025 | 3.61 | 3.64 | 3.30 | 3.37 | 3.37 | -9.97% | 32,025 |
| Oct 10, 2025 | 3.50 | 3.74 | 3.43 | 3.74 | 3.74 | 4.55% | 7,088 |
| Oct 9, 2025 | 3.45 | 3.66 | 3.41 | 3.58 | 3.58 | 4.37% | 3,564 |
| Oct 8, 2025 | 3.46 | 3.67 | 3.37 | 3.43 | 3.43 | -5.54% | 15,962 |
| Oct 7, 2025 | 3.61 | 3.65 | 3.36 | 3.63 | 3.63 | -1.06% | 13,347 |
| Oct 6, 2025 | 3.62 | 3.82 | 3.45 | 3.67 | 3.67 | 1.52% | 7,039 |
| Oct 3, 2025 | 3.69 | 3.69 | 3.56 | 3.62 | 3.62 | -2.03% | 3,040 |
| Oct 2, 2025 | 3.65 | 3.76 | 3.56 | 3.69 | 3.69 | -1.60% | 2,171 |
| Oct 1, 2025 | 3.64 | 3.75 | 3.58 | 3.75 | 3.75 | 5.04% | 1,446 |
| Sep 30, 2025 | 3.66 | 3.68 | 3.46 | 3.57 | 3.57 | -2.46% | 2,081 |
| Sep 29, 2025 | 3.62 | 3.72 | 3.53 | 3.66 | 3.66 | 5.78% | 2,697 |
| 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 |