Willamette Valley Vineyards, Inc. (WVVI)
NASDAQ: WVVI · Real-Time Price · USD
2.572
-0.048 (-1.82%)
Nov 11, 2025, 4:00 PM EST - Market closed
WVVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 20,523 |
| 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 |
| Sep 23, 2025 | 3.60 | 3.85 | 3.59 | 3.70 | 3.70 | 4.23% | 10,385 |
| Sep 22, 2025 | 4.16 | 4.16 | 3.30 | 3.55 | 3.55 | -14.25% | 52,851 |
| Sep 19, 2025 | 4.26 | 4.50 | 4.14 | 4.14 | 4.14 | -5.91% | 3,929 |
| Sep 18, 2025 | 4.15 | 4.57 | 4.15 | 4.40 | 4.40 | 4.51% | 1,940 |
| Sep 17, 2025 | 4.31 | 4.45 | 4.21 | 4.21 | 4.21 | -6.07% | 9,266 |
| Sep 16, 2025 | 4.59 | 4.85 | 4.31 | 4.48 | 4.48 | -1.28% | 33,451 |
| Sep 15, 2025 | 5.10 | 5.10 | 4.40 | 4.54 | 4.54 | -9.27% | 15,104 |
| Sep 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.25% | 707 |
| Sep 11, 2025 | 4.90 | 4.91 | 4.80 | 4.80 | 4.80 | -5.51% | 948 |
| Sep 10, 2025 | 5.09 | 5.09 | 4.86 | 5.08 | 5.08 | 2.63% | 1,672 |
| Sep 9, 2025 | 4.95 | 5.06 | 4.94 | 4.95 | 4.95 | 0.81% | 1,430 |
| Sep 8, 2025 | 4.88 | 5.07 | 4.88 | 4.91 | 4.91 | 0.29% | 1,368 |
| Sep 5, 2025 | 4.84 | 5.07 | 4.84 | 4.90 | 4.90 | 10.87% | 3,580 |
| Sep 4, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.05% | 957 |
| Sep 3, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | 287 |