WVVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	2.70	2.75	2.56	2.67	2.67	4.89%	2,876
Jul 29, 2026	2.70	2.70	2.54	2.54	2.54	-5.90%	2,109
Jul 28, 2026	2.73	2.73	2.70	2.70	2.70	-	2,188
Jul 27, 2026	2.75	2.77	2.70	2.70	2.70	-	2,586
Jul 24, 2026	2.70	2.74	2.70	2.70	2.70	-	1,956
Jul 23, 2026	2.71	2.71	2.70	2.70	2.70	-1.64%	1,789
Jul 22, 2026	2.70	2.80	2.70	2.75	2.75	0.18%	6,790
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%	5,034
Jul 14, 2026	2.89	2.95	2.71	2.71	2.71	-3.90%	9,589
Jul 13, 2026	2.91	2.91	2.81	2.82	2.82	-3.75%	9,532
Jul 10, 2026	2.73	2.93	2.72	2.93	2.93	5.78%	7,845
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%	9,814
Jul 7, 2026	2.87	2.98	2.60	2.65	2.65	-4.33%	11,425
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%	13,627
Jun 29, 2026	2.24	2.80	2.24	2.56	2.56	16.89%	86,917
Jun 26, 2026	2.37	2.39	2.19	2.19	2.19	-8.75%	30,241
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%	7,820