Willamette Valley Vineyards, Inc. (WVVI)
NASDAQ: WVVI · Real-Time Price · USD
1.880
+0.070 (3.87%)
Oct 30, 2026, 4:02 AM EDT - Market open
WVVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.78 | 1.86 | 1.78 | 1.88 | 1.88 | 3.87% | 1,237 |
| Oct 29, 2026 | 2.00 | 2.00 | 1.81 | 1.81 | 1.81 | -1.38% | 2,250 |
| Oct 28, 2026 | 1.93 | 1.93 | 1.82 | 1.84 | 1.84 | -1.86% | 8,950 |
| Oct 27, 2026 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | -2.09% | 2,741 |
| Oct 26, 2026 | 1.91 | 1.95 | 1.88 | 1.91 | 1.91 | 0.53% | 4,729 |
| Oct 23, 2026 | 1.96 | 1.96 | 1.87 | 1.90 | 1.90 | -0.64% | 3,320 |
| Oct 22, 2026 | 1.89 | 1.92 | 1.87 | 1.91 | 1.91 | 2.26% | 3,812 |
| Oct 21, 2026 | 1.90 | 1.92 | 1.87 | 1.87 | 1.87 | -5.08% | 7,712 |
| Oct 20, 2026 | 1.95 | 2.03 | 1.92 | 1.97 | 1.97 | 0.51% | 1,566 |
| Oct 19, 2026 | 1.97 | 1.97 | 1.93 | 1.96 | 1.96 | -4.39% | 1,742 |
| Oct 16, 2026 | 2.04 | 2.10 | 1.93 | 2.05 | 2.05 | 2.50% | 7,864 |
| Oct 15, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -4.76% | 12,477 |
| Oct 14, 2026 | 2.18 | 2.18 | 2.10 | 2.10 | 2.10 | -1.87% | 11,216 |
| Oct 13, 2026 | 1.97 | 2.14 | 1.97 | 2.14 | 2.14 | 9.74% | 11,995 |
| Oct 12, 2026 | 2.07 | 2.11 | 1.90 | 1.95 | 1.95 | -7.58% | 15,059 |
| Oct 9, 2026 | 1.90 | 2.13 | 1.90 | 2.11 | 2.11 | 12.83% | 12,502 |
| Oct 8, 2026 | 1.87 | 1.87 | 1.77 | 1.87 | 1.87 | 2.19% | 5,116 |
| Oct 7, 2026 | 1.83 | 1.99 | 1.83 | 1.83 | 1.83 | -2.14% | 9,697 |
| Oct 6, 2026 | 2.03 | 2.03 | 1.87 | 1.87 | 1.87 | -6.50% | 7,419 |
| Oct 5, 2026 | 2.16 | 2.16 | 1.95 | 2.00 | 2.00 | 1.52% | 17,506 |
| Oct 2, 2026 | 1.78 | 2.05 | 1.71 | 1.97 | 1.97 | 10.67% | 31,491 |
| Oct 1, 2026 | 1.77 | 1.78 | 1.65 | 1.78 | 1.78 | 1.71% | 11,248 |
| Sep 30, 2026 | 1.79 | 1.81 | 1.74 | 1.75 | 1.75 | -1.69% | 9,061 |
| Sep 29, 2026 | 1.76 | 1.94 | 1.75 | 1.78 | 1.78 | 0.56% | 8,278 |
| Sep 28, 2026 | 1.88 | 1.88 | 1.72 | 1.77 | 1.77 | -8.76% | 7,319 |
| Sep 25, 2026 | 1.83 | 1.94 | 1.80 | 1.94 | 1.94 | 4.86% | 5,155 |
| Sep 24, 2026 | 1.90 | 1.93 | 1.82 | 1.85 | 1.85 | -2.12% | 2,714 |
| Sep 23, 2026 | 1.96 | 2.00 | 1.88 | 1.89 | 1.89 | -4.06% | 7,173 |
| Sep 22, 2026 | 2.13 | 2.13 | 1.96 | 1.97 | 1.97 | -2.96% | 2,764 |
| Sep 21, 2026 | 2.02 | 2.05 | 2.00 | 2.03 | 2.03 | -5.14% | 5,686 |
| Sep 18, 2026 | 2.03 | 2.14 | 1.88 | 2.14 | 2.14 | 10.88% | 21,677 |
| Sep 17, 2026 | 1.95 | 2.08 | 1.90 | 1.93 | 1.93 | 2.66% | 3,361 |
| Sep 16, 2026 | 1.88 | 1.94 | 1.82 | 1.88 | 1.88 | -0.53% | 17,439 |
| Sep 15, 2026 | 1.90 | 1.99 | 1.88 | 1.89 | 1.89 | -0.53% | 6,498 |
| Sep 14, 2026 | 2.19 | 2.19 | 1.89 | 1.90 | 1.90 | -9.67% | 34,022 |
| Sep 11, 2026 | 2.17 | 2.17 | 2.10 | 2.10 | 2.10 | -3.52% | 6,229 |
| Sep 10, 2026 | 2.08 | 2.23 | 2.05 | 2.18 | 2.18 | 4.42% | 6,232 |
| Sep 9, 2026 | 2.15 | 2.21 | 2.05 | 2.09 | 2.09 | -4.23% | 4,511 |
| Sep 8, 2026 | 2.15 | 2.18 | 2.12 | 2.18 | 2.18 | -2.24% | 4,804 |
| Sep 4, 2026 | 2.26 | 2.26 | 2.11 | 2.23 | 2.23 | - | 7,894 |
| Sep 3, 2026 | 2.23 | 2.27 | 2.15 | 2.23 | 2.23 | - | 10,091 |
| Sep 2, 2026 | 2.34 | 2.34 | 2.16 | 2.23 | 2.23 | -3.88% | 12,040 |
| Sep 1, 2026 | 2.28 | 2.32 | 2.20 | 2.32 | 2.32 | 4.50% | 9,136 |
| Aug 31, 2026 | 2.21 | 2.22 | 2.13 | 2.22 | 2.22 | -0.89% | 8,246 |
| Aug 28, 2026 | 2.24 | 2.24 | 2.16 | 2.24 | 2.24 | 1.36% | 9,080 |
| Aug 27, 2026 | 2.25 | 2.25 | 2.14 | 2.21 | 2.21 | -1.78% | 8,890 |
| Aug 26, 2026 | 2.25 | 2.27 | 2.03 | 2.25 | 2.25 | 2.27% | 55,866 |
| Aug 25, 2026 | 2.32 | 2.35 | 2.11 | 2.20 | 2.20 | 0.92% | 366,238 |
| Aug 24, 2026 | 2.20 | 2.20 | 2.16 | 2.18 | 2.18 | 0.93% | 6,411 |
| Aug 21, 2026 | 2.23 | 2.34 | 2.16 | 2.16 | 2.16 | -3.14% | 4,069 |