Willamette Valley Vineyards, Inc. (WVVI)
NASDAQ: WVVI · Real-Time Price · USD
3.520
+0.040 (1.15%)
Oct 30, 2024, 4:00 PM EDT - Market closed

WVVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20243.433.593.353.523.520.86%16,550
Oct 29, 20243.363.493.363.493.494.18%1,106
Oct 28, 20243.473.473.353.353.35-3.10%6,256
Oct 25, 20243.493.493.353.463.463.19%2,149
Oct 24, 20243.353.443.353.353.35-2.05%1,622
Oct 23, 20243.483.493.423.423.42-0.29%1,422
Oct 22, 20243.553.593.423.433.43-0.87%6,077
Oct 21, 20243.503.563.463.463.46-2.20%4,967
Oct 18, 20243.543.543.543.543.54-0.34%298
Oct 17, 20243.563.563.513.553.55-1.39%8,827
Oct 16, 20243.503.603.503.603.600.56%2,643
Oct 15, 20243.653.653.583.583.580.56%766
Oct 14, 20243.523.663.523.563.56-2.20%11,379
Oct 11, 20243.643.643.643.643.64-157
Oct 10, 20243.643.643.643.643.641.53%3,192
Oct 9, 20243.403.593.363.593.593.61%24,125
Oct 8, 20243.573.573.353.463.46-3.08%13,258
Oct 7, 20243.423.573.353.573.575.31%17,267
Oct 4, 20243.433.433.393.393.39-1.45%866
Oct 3, 20243.443.443.443.443.44-0.78%354
Oct 2, 20243.313.483.313.473.472.60%7,974
Oct 1, 20243.413.413.353.383.38-2.90%2,347
Sep 30, 20243.523.533.323.483.48-12,767
Sep 27, 20243.493.493.413.483.48-1.97%4,340
Sep 26, 20243.473.553.453.553.552.01%983
Sep 25, 20243.503.503.443.483.48-0.57%2,602
Sep 24, 20243.533.553.503.503.50-1.10%2,267
Sep 23, 20243.583.583.503.543.54-1.15%2,512
Sep 20, 20243.503.583.503.583.580.28%6,971
Sep 19, 20243.503.583.503.573.572.00%11,577
Sep 18, 20243.643.643.503.503.50-0.57%3,112
Sep 17, 20243.503.693.503.523.520.28%5,488
Sep 16, 20243.503.553.503.513.51-1.96%3,528
Sep 13, 20243.633.703.583.583.58-3.24%6,646
Sep 12, 20243.743.743.703.703.70-1.07%701
Sep 11, 20243.683.743.653.743.740.16%9,928
Sep 10, 20243.743.743.703.733.731.61%703
Sep 9, 20243.743.743.653.683.68-0.81%3,683
Sep 6, 20243.653.713.653.713.710.95%810
Sep 5, 20243.673.673.673.673.670.55%576
Sep 4, 20243.743.743.653.653.65-2.67%418
Sep 3, 20243.623.753.623.753.75-0.13%1,703
Aug 30, 20243.803.803.723.763.76-1.18%1,477
Aug 29, 20243.803.803.803.803.80-898
Aug 28, 20243.803.813.703.803.801.20%3,057
Aug 27, 20243.763.803.763.763.760.13%511
Aug 26, 20243.753.753.753.753.751.35%1,902
Aug 23, 20243.713.803.703.703.701.37%4,571
Aug 22, 20243.813.813.653.653.65-1.35%8,548
Aug 21, 20243.763.763.703.703.70-2.63%6,237
Aug 20, 20243.753.893.753.803.80-0.24%6,955
Aug 19, 20243.833.833.813.813.812.95%671
Aug 16, 20243.923.923.703.703.70-0.62%1,558
Aug 15, 20243.803.803.703.723.722.00%955
Aug 14, 20243.653.653.653.653.65-1.88%913
Aug 13, 20243.703.733.703.723.72-4.37%941
Aug 12, 20243.933.933.673.893.891.83%1,855
Aug 9, 20243.923.923.753.823.82-2.55%1,424
Aug 8, 20243.783.923.773.923.922.08%1,695
Aug 7, 20243.843.843.843.843.84-2.04%693
Aug 6, 20243.923.923.613.923.925.09%1,685
Aug 5, 20243.623.793.623.733.730.48%998
Aug 2, 20243.713.713.703.713.710.32%2,443
Aug 1, 20243.823.893.703.703.70-2.63%1,132
Jul 31, 20243.963.963.793.803.800.74%759
Jul 30, 20243.623.773.623.773.770.99%601
Jul 29, 20243.653.773.653.743.740.95%2,400
Jul 26, 20243.723.723.703.703.701.37%613
Jul 25, 20243.653.653.653.653.65-1.62%1,226
Jul 24, 20243.693.723.633.713.711.92%812
Jul 23, 20243.763.763.643.643.64-1.89%3,231
Jul 22, 20243.753.873.623.713.71-1.59%12,263
Jul 19, 20244.034.033.753.773.77-2.08%7,140
Jul 18, 20243.963.963.803.853.85-3.34%10,063
Jul 17, 20243.973.993.953.983.981.74%11,619
Jul 16, 20243.763.983.763.923.921.69%1,815
Jul 15, 20243.974.003.853.853.85-0.90%3,249
Jul 12, 20243.923.923.853.893.89-0.64%6,717
Jul 11, 20243.913.993.913.913.91-0.74%4,828
Jul 10, 20243.853.943.853.943.943.66%8,760
Jul 9, 20243.993.993.573.803.80-4.04%14,617
Jul 8, 20243.864.003.863.963.96-2.22%4,422
Jul 5, 20243.914.053.914.054.054.92%1,330
Jul 3, 20243.984.013.853.863.86-1.78%774
Jul 2, 20244.044.043.903.933.93-1.75%1,962
Jul 1, 20244.034.094.004.004.001.78%1,002
Jun 28, 20244.044.203.933.933.93-4.84%10,556
Jun 27, 20244.144.144.004.134.131.47%1,504
Jun 26, 20244.174.264.074.074.07-2.63%896
Jun 25, 20244.244.244.184.184.183.72%1,006
Jun 24, 20244.184.354.034.034.03-7.36%4,920
Jun 21, 20243.954.353.944.354.356.88%18,086
Jun 20, 20243.854.153.854.074.075.44%3,729
Jun 18, 20244.004.003.863.863.86-3.26%5,605
Jun 17, 20243.853.993.853.993.990.13%2,713
Jun 14, 20244.054.103.893.993.99-1.36%4,924
Jun 13, 20244.034.154.024.044.04-2.06%10,932
Jun 12, 20244.054.144.044.134.131.60%628
Jun 11, 20244.124.124.014.064.061.00%881
Jun 10, 20244.014.134.014.024.02-2.43%1,050