Skip to main content
logo
Willamette Valley Vineyards, Inc. (WVVI)
NASDAQ: WVVI · Real-Time Price · USD
2.350
-0.040 (-1.67%)
At close: Aug 10, 2026, 4:00 PM EDT
2.390
+0.040 (1.70%)
After-hours: Aug 10, 2026, 6:58 PM EDT

WVVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20262.352.452.302.352.35-1.67%2,447
Aug 7, 20262.352.502.352.392.39-0.42%5,247
Aug 6, 20262.502.652.402.402.40-5.33%8,678
Aug 5, 20262.602.672.542.542.54-0.59%2,055
Aug 4, 20262.732.752.552.552.550.39%8,125
Aug 3, 20262.552.652.502.542.54-3,174
Jul 31, 20262.712.712.502.542.54-4.69%1,837
Jul 30, 20262.702.752.562.672.674.89%2,876
Jul 29, 20262.702.702.542.542.54-5.90%2,109
Jul 28, 20262.732.732.702.702.70-2,188
Jul 27, 20262.752.772.702.702.70-2,586
Jul 24, 20262.702.742.702.702.70-1,956
Jul 23, 20262.712.712.702.702.70-1.64%1,789
Jul 22, 20262.702.802.702.752.750.18%6,790
Jul 21, 20262.792.862.712.742.740.74%3,482
Jul 20, 20262.722.742.722.722.72-1.09%3,589
Jul 17, 20262.752.902.752.752.750.73%3,430
Jul 16, 20262.752.922.732.732.731.11%8,789
Jul 15, 20262.962.962.702.702.70-0.37%5,034
Jul 14, 20262.892.952.712.712.71-3.90%9,589
Jul 13, 20262.912.912.812.822.82-3.75%9,532
Jul 10, 20262.732.932.722.932.935.78%7,845
Jul 9, 20262.572.772.572.772.775.93%8,556
Jul 8, 20262.702.702.592.622.62-1.32%9,814
Jul 7, 20262.872.982.602.652.65-4.33%11,425
Jul 6, 20262.852.852.702.772.774.14%14,679
Jul 2, 20262.732.732.602.662.66-1.48%13,488
Jul 1, 20262.782.802.702.702.707.57%10,060
Jun 30, 20262.622.622.512.512.51-1.95%13,627
Jun 29, 20262.242.802.242.562.5616.89%86,917
Jun 26, 20262.372.392.192.192.19-8.75%30,241
Jun 25, 20262.542.542.362.402.40-4.38%17,713
Jun 24, 20262.622.622.512.512.51-0.59%7,881
Jun 23, 20262.572.572.502.532.53-2.13%4,388
Jun 22, 20262.722.722.162.582.58-7.53%43,488
Jun 18, 20262.692.792.692.792.791.45%7,820
Jun 17, 20262.652.752.652.752.75-1.78%5,896
Jun 16, 20262.642.802.642.802.804.87%9,965
Jun 15, 20262.602.752.592.672.67-1.84%2,878
Jun 12, 20262.672.722.612.722.72-6,291
Jun 11, 20262.722.722.722.722.721.49%8,649
Jun 10, 20262.672.682.672.682.68-0.56%5,077
Jun 9, 20262.672.702.672.702.70-0.55%3,755
Jun 8, 20262.622.712.602.712.711.12%2,326
Jun 5, 20262.722.742.682.682.68-1,403
Jun 4, 20262.692.852.682.682.68-2,925
Jun 3, 20262.792.792.682.682.68-1.11%2,796
Jun 2, 20262.792.792.702.712.71-1.45%2,052
Jun 1, 20262.752.752.752.752.752.04%2,503
May 29, 20262.672.782.592.702.70-1.46%3,387