Willamette Valley Vineyards, Inc. (WVVI)
NASDAQ: WVVI · Real-Time Price · USD
6.05
-0.01 (-0.16%)
At close: Mar 28, 2025, 4:00 PM
6.25
+0.20 (3.30%)
After-hours: Mar 28, 2025, 7:39 PM EDT
WVVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 6.10 | 6.20 | 6.01 | 6.05 | 6.05 | 2.22% | 9,097 |
| Feb 26, 2025 | 5.65 | 5.94 | 5.62 | 5.91 | 5.91 | 1.62% | 3,751 |
| Feb 25, 2025 | 6.00 | 6.00 | 5.82 | 5.82 | 5.82 | -3.40% | 7,502 |
| Feb 24, 2025 | 6.05 | 6.20 | 5.88 | 6.03 | 6.03 | -1.07% | 9,677 |
| Feb 21, 2025 | 5.75 | 6.15 | 5.75 | 6.09 | 6.09 | 1.50% | 20,729 |
| Feb 20, 2025 | 5.99 | 6.06 | 5.99 | 6.00 | 6.00 | -3.23% | 5,852 |
| Feb 19, 2025 | 6.03 | 6.20 | 6.02 | 6.20 | 6.20 | 1.47% | 2,326 |
| Feb 18, 2025 | 6.15 | 6.15 | 6.05 | 6.11 | 6.11 | -1.85% | 2,688 |
| Feb 14, 2025 | 5.70 | 6.23 | 5.70 | 6.23 | 6.23 | 3.08% | 7,809 |
| Feb 13, 2025 | 5.92 | 6.08 | 5.80 | 6.04 | 6.04 | 1.33% | 4,886 |
| Feb 12, 2025 | 6.01 | 6.13 | 5.62 | 5.96 | 5.96 | -0.67% | 11,837 |
| Feb 11, 2025 | 6.29 | 6.30 | 6.00 | 6.00 | 6.00 | -2.76% | 4,420 |
| Feb 10, 2025 | 6.31 | 6.33 | 6.03 | 6.17 | 6.17 | 0.77% | 4,147 |
| Feb 7, 2025 | 5.96 | 6.23 | 5.46 | 6.12 | 6.12 | 2.05% | 10,363 |
| Feb 6, 2025 | 6.10 | 6.20 | 5.95 | 6.00 | 6.00 | -2.44% | 33,002 |
| Feb 5, 2025 | 5.86 | 6.19 | 5.86 | 6.15 | 6.15 | 3.81% | 4,828 |
| Feb 4, 2025 | 5.73 | 6.00 | 5.50 | 5.92 | 5.92 | 1.44% | 13,807 |
| Feb 3, 2025 | 5.70 | 5.86 | 5.55 | 5.84 | 5.84 | 0.69% | 12,611 |
| Jan 31, 2025 | 5.83 | 5.93 | 5.75 | 5.80 | 5.80 | 0.87% | 5,218 |
| Jan 30, 2025 | 5.55 | 5.81 | 5.41 | 5.75 | 5.75 | 0.35% | 16,528 |
| Jan 29, 2025 | 5.48 | 5.74 | 5.41 | 5.73 | 5.73 | 2.69% | 2,670 |
| Jan 28, 2025 | 5.60 | 5.75 | 5.58 | 5.58 | 5.58 | -0.18% | 2,118 |
| Jan 27, 2025 | 5.40 | 5.65 | 5.40 | 5.59 | 5.59 | 7.92% | 12,122 |
| Jan 24, 2025 | 5.36 | 5.50 | 5.17 | 5.18 | 5.18 | 3.19% | 18,470 |
| Jan 23, 2025 | 5.66 | 5.66 | 5.02 | 5.02 | 5.02 | -9.55% | 25,593 |
| Jan 22, 2025 | 5.43 | 5.73 | 5.32 | 5.55 | 5.55 | 1.83% | 26,218 |
| Jan 21, 2025 | 4.63 | 5.45 | 4.63 | 5.45 | 5.45 | 15.96% | 18,757 |
| Jan 17, 2025 | 4.60 | 4.93 | 4.60 | 4.70 | 4.70 | -0.68% | 16,564 |
| Jan 16, 2025 | 4.50 | 4.73 | 4.46 | 4.73 | 4.73 | 8.53% | 12,412 |