Willamette Valley Vineyards, Inc. (WVVI)
NASDAQ: WVVI · Real-Time Price · USD
2.110
+0.240 (12.83%)
At close: Oct 9, 2026, 4:00 PM EDT
2.060
-0.050 (-2.37%)
After-hours: Oct 9, 2026, 4:34 PM EDT
WVVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.90 | 2.13 | 1.90 | 2.11 | 2.11 | 12.83% | 12,608 |
| 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 |
| Aug 20, 2026 | 2.20 | 2.31 | 2.20 | 2.23 | 2.23 | -0.45% | 11,502 |
| Aug 19, 2026 | 2.27 | 2.40 | 2.16 | 2.24 | 2.24 | 0.79% | 15,024 |
| Aug 18, 2026 | 2.26 | 2.31 | 2.20 | 2.22 | 2.22 | -1.66% | 8,270 |
| Aug 17, 2026 | 2.25 | 2.31 | 2.21 | 2.26 | 2.26 | -1.82% | 13,192 |
| Aug 14, 2026 | 2.41 | 2.43 | 2.18 | 2.30 | 2.30 | -4.08% | 71,047 |
| Aug 13, 2026 | 2.30 | 2.41 | 2.30 | 2.40 | 2.40 | 3.90% | 11,903 |
| Aug 12, 2026 | 2.32 | 2.33 | 2.28 | 2.31 | 2.31 | 0.43% | 2,637 |
| Aug 11, 2026 | 2.36 | 2.38 | 2.30 | 2.30 | 2.30 | -2.13% | 2,858 |
| Aug 10, 2026 | 2.35 | 2.45 | 2.30 | 2.35 | 2.35 | -1.67% | 2,747 |
| Aug 7, 2026 | 2.35 | 2.50 | 2.35 | 2.39 | 2.39 | -0.42% | 5,247 |
| Aug 6, 2026 | 2.50 | 2.65 | 2.40 | 2.40 | 2.40 | -5.33% | 8,678 |
| Aug 5, 2026 | 2.60 | 2.67 | 2.54 | 2.54 | 2.54 | -0.59% | 2,055 |
| Aug 4, 2026 | 2.73 | 2.75 | 2.55 | 2.55 | 2.55 | 0.39% | 8,125 |
| Aug 3, 2026 | 2.55 | 2.65 | 2.50 | 2.54 | 2.54 | - | 3,174 |
| Jul 31, 2026 | 2.71 | 2.71 | 2.50 | 2.54 | 2.54 | -4.69% | 1,837 |