WVVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	2.91	3.00	2.91	2.92	2.92	0.69%	5,621
Dec 8, 2025	2.98	2.99	2.90	2.90	2.90	1.75%	4,272
Dec 5, 2025	2.93	3.00	2.81	2.85	2.85	-3.39%	14,759
Dec 4, 2025	2.91	3.00	2.71	2.95	2.95	2.08%	13,854
Dec 3, 2025	2.85	2.95	2.76	2.89	2.89	1.40%	4,322
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%	1,498
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%	6,257
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