Willamette Valley Vineyards, Inc. (WVVI)

NASDAQ: WVVI · Real-Time Price · USD

2.740

+0.020 (0.74%)

At close: Jul 21, 2026, 4:00 PM EDT

2.740

0.00 (0.00%)

After-hours: Jul 21, 2026, 4:04 PM EDT

WVVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	2.79	2.86	2.71	2.74	2.74	0.74%	3,482
Jul 20, 2026	2.72	2.74	2.72	2.72	2.72	-1.09%	3,589
Jul 17, 2026	2.75	2.90	2.75	2.75	2.75	0.73%	3,430
Jul 16, 2026	2.75	2.92	2.73	2.73	2.73	1.11%	8,789
Jul 15, 2026	2.96	2.96	2.70	2.70	2.70	-0.37%	5,023
Jul 14, 2026	2.89	2.95	2.71	2.71	2.71	-3.90%	9,588
Jul 13, 2026	2.91	2.91	2.81	2.82	2.82	-3.75%	9,506
Jul 10, 2026	2.73	2.93	2.72	2.93	2.93	5.78%	7,840
Jul 9, 2026	2.57	2.77	2.57	2.77	2.77	5.93%	8,556
Jul 8, 2026	2.70	2.70	2.59	2.62	2.62	-1.32%	9,809
Jul 7, 2026	2.87	2.98	2.60	2.65	2.65	-4.33%	11,387
Jul 6, 2026	2.85	2.85	2.70	2.77	2.77	4.14%	14,679
Jul 2, 2026	2.73	2.73	2.60	2.66	2.66	-1.48%	13,488
Jul 1, 2026	2.78	2.80	2.70	2.70	2.70	7.57%	10,060
Jun 30, 2026	2.62	2.62	2.51	2.51	2.51	-1.95%	13,620
Jun 29, 2026	2.24	2.80	2.24	2.56	2.56	16.89%	86,916
Jun 26, 2026	2.37	2.39	2.19	2.19	2.19	-8.75%	26,704
Jun 25, 2026	2.54	2.54	2.36	2.40	2.40	-4.38%	17,713
Jun 24, 2026	2.62	2.62	2.51	2.51	2.51	-0.59%	7,881
Jun 23, 2026	2.57	2.57	2.50	2.53	2.53	-2.13%	4,388
Jun 22, 2026	2.72	2.72	2.16	2.58	2.58	-7.53%	43,488
Jun 18, 2026	2.69	2.79	2.69	2.79	2.79	1.45%	7,818
Jun 17, 2026	2.65	2.75	2.65	2.75	2.75	-1.78%	5,896
Jun 16, 2026	2.64	2.80	2.64	2.80	2.80	4.87%	9,965
Jun 15, 2026	2.60	2.75	2.59	2.67	2.67	-1.84%	2,878
Jun 12, 2026	2.67	2.72	2.61	2.72	2.72	-	6,291
Jun 11, 2026	2.72	2.72	2.72	2.72	2.72	1.49%	8,649
Jun 10, 2026	2.67	2.68	2.67	2.68	2.68	-0.56%	5,072
Jun 9, 2026	2.67	2.70	2.67	2.70	2.70	-0.55%	3,750
Jun 8, 2026	2.62	2.71	2.60	2.71	2.71	1.12%	2,292
Jun 5, 2026	2.72	2.74	2.68	2.68	2.68	-	1,403
Jun 4, 2026	2.69	2.85	2.68	2.68	2.68	-	2,925
Jun 3, 2026	2.79	2.79	2.68	2.68	2.68	-1.11%	2,796
Jun 2, 2026	2.79	2.79	2.70	2.71	2.71	-1.45%	2,052
Jun 1, 2026	2.75	2.75	2.75	2.75	2.75	2.04%	2,484
May 29, 2026	2.67	2.78	2.59	2.70	2.70	-1.46%	3,387
May 28, 2026	2.74	2.74	2.74	2.74	2.74	2.36%	2,984
May 27, 2026	2.78	2.78	2.67	2.67	2.67	-1.76%	1,247
May 26, 2026	2.79	2.83	2.68	2.72	2.72	-3.89%	3,688
May 22, 2026	2.68	2.83	2.68	2.83	2.83	3.28%	1,070
May 21, 2026	2.74	2.74	2.68	2.74	2.74	5.79%	4,450
May 20, 2026	2.69	2.69	2.59	2.59	2.59	-10.45%	4,543
May 19, 2026	2.75	2.89	2.75	2.89	2.89	3.47%	1,542
May 18, 2026	2.78	2.85	2.77	2.80	2.80	-0.17%	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