WVVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	2.78	2.85	2.77	2.80	2.80	-0.18%	2,187
May 15, 2026	2.78	2.89	2.78	2.80	2.80	-4.11%	1,782
May 14, 2026	2.92	2.92	2.92	2.92	2.92	5.80%	909
May 13, 2026	2.80	2.95	2.60	2.76	2.76	4.15%	5,255
May 12, 2026	2.83	2.83	2.65	2.65	2.65	-4.50%	4,710
May 11, 2026	2.94	2.96	2.78	2.78	2.78	-5.61%	7,367
May 8, 2026	2.95	2.95	2.94	2.94	2.94	1.48%	1,958
May 7, 2026	2.88	2.91	2.85	2.90	2.90	3.10%	2,417
May 6, 2026	2.72	2.95	2.72	2.81	2.81	-4.42%	2,958
May 5, 2026	2.95	2.95	2.94	2.94	2.94	8.89%	2,382
May 4, 2026	2.81	2.95	2.70	2.70	2.70	-2.17%	6,383
May 1, 2026	2.73	2.83	2.73	2.76	2.76	-1.78%	2,313
Apr 30, 2026	2.72	2.83	2.72	2.81	2.81	0.54%	926
Apr 29, 2026	2.83	2.83	2.80	2.80	2.80	-1.06%	1,626
Apr 28, 2026	2.83	2.83	2.83	2.83	2.83	5.81%	816
Apr 27, 2026	2.82	2.82	2.62	2.67	2.67	-4.30%	2,237
Apr 24, 2026	2.72	2.80	2.70	2.79	2.79	2.65%	9,522
Apr 23, 2026	2.60	2.75	2.60	2.72	2.72	0.07%	9,563
Apr 22, 2026	2.57	2.81	2.57	2.72	2.72	-6.67%	3,887
Apr 21, 2026	2.95	2.96	2.70	2.91	2.91	14.12%	6,110
Apr 20, 2026	2.78	2.86	2.55	2.55	2.55	-8.27%	3,205
Apr 17, 2026	2.68	2.94	2.68	2.78	2.78	3.73%	6,998
Apr 16, 2026	2.73	2.73	2.65	2.68	2.68	1.90%	1,460
Apr 15, 2026	2.56	2.65	2.56	2.63	2.63	1.15%	547
Apr 14, 2026	2.65	2.66	2.60	2.60	2.60	1.56%	2,153
Apr 13, 2026	2.56	2.56	2.56	2.56	2.56	2.40%	608
Apr 10, 2026	2.62	2.62	2.50	2.50	2.50	-4.21%	5,841
Apr 9, 2026	2.63	2.67	2.61	2.61	2.61	-3.69%	1,134
Apr 8, 2026	2.71	2.71	2.71	2.71	2.71	-0.73%	1,009
Apr 7, 2026	2.71	2.76	2.71	2.73	2.73	3.21%	2,282
Apr 6, 2026	2.54	2.65	2.54	2.65	2.65	4.13%	2,140
Apr 2, 2026	2.54	2.54	2.54	2.54	2.54	-3.71%	644
Apr 1, 2026	2.56	2.66	2.56	2.64	2.64	2.65%	2,400
Mar 31, 2026	2.60	2.60	2.57	2.57	2.57	1.18%	1,524
Mar 30, 2026	2.68	2.68	2.54	2.54	2.54	1.20%	1,547
Mar 27, 2026	2.62	2.62	2.51	2.51	2.51	-1.18%	1,798
Mar 26, 2026	2.51	2.72	2.51	2.54	2.54	0.16%	3,151
Mar 25, 2026	2.60	2.65	2.52	2.54	2.54	1.04%	3,232
Mar 24, 2026	2.64	2.64	2.51	2.51	2.51	-5.28%	4,474
Mar 23, 2026	2.64	2.67	2.51	2.65	2.65	6.00%	3,256
Mar 20, 2026	2.67	2.70	2.50	2.50	2.50	-7.06%	8,016
Mar 19, 2026	2.57	2.69	2.57	2.69	2.69	2.28%	3,795
Mar 18, 2026	2.55	2.65	2.55	2.63	2.63	-0.75%	2,177
Mar 17, 2026	2.69	2.73	2.57	2.65	2.65	-1.49%	2,926
Mar 16, 2026	2.78	2.78	2.69	2.69	2.69	3.46%	1,340
Mar 13, 2026	2.65	2.65	2.60	2.60	2.60	-0.38%	1,210
Mar 12, 2026	2.59	2.62	2.59	2.61	2.61	-3.33%	1,370
Mar 11, 2026	2.60	2.73	2.60	2.70	2.70	-0.18%	5,007
Mar 10, 2026	2.64	2.71	2.64	2.71	2.71	-1.13%	1,039
Mar 9, 2026	2.81	2.81	2.72	2.74	2.74	0.96%	1,011