WVVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.83	2.83	2.83	2.83	2.83	5.81%	815
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%	3,884
Apr 21, 2026	2.95	2.96	2.70	2.91	2.91	14.12%	6,100
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%	1,438
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%	545
Apr 1, 2026	2.56	2.66	2.56	2.64	2.64	2.65%	2,390
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%	1,792
Mar 26, 2026	2.51	2.72	2.51	2.54	2.54	0.16%	3,051
Mar 25, 2026	2.60	2.65	2.52	2.54	2.54	1.04%	3,225
Mar 24, 2026	2.64	2.64	2.51	2.51	2.51	-5.28%	1,736
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%	2,826
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%	5,003
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%	986
Mar 6, 2026	2.63	2.71	2.63	2.71	2.71	3.04%	3,790
Mar 5, 2026	2.67	2.67	2.63	2.63	2.63	-1.87%	1,385
Mar 4, 2026	2.69	2.71	2.62	2.68	2.68	2.29%	1,987
Mar 3, 2026	2.63	2.82	2.55	2.62	2.62	0.77%	8,936
Mar 2, 2026	2.73	2.73	2.57	2.60	2.60	-3.70%	4,045
Feb 27, 2026	2.71	2.71	2.52	2.70	2.70	-0.70%	4,016
Feb 26, 2026	2.56	2.74	2.53	2.72	2.72	0.33%	10,313
Feb 25, 2026	2.64	2.72	2.59	2.71	2.71	1.12%	3,045
Feb 24, 2026	2.64	2.69	2.64	2.68	2.68	3.08%	1,294
Feb 23, 2026	2.67	2.67	2.60	2.60	2.60	-2.62%	1,979
Feb 20, 2026	2.70	2.72	2.60	2.67	2.67	1.33%	6,837
Feb 19, 2026	2.57	2.72	2.55	2.64	2.64	2.93%	1,625
Feb 18, 2026	2.55	2.69	2.55	2.56	2.56	-0.78%	1,923
Feb 17, 2026	2.60	2.71	2.55	2.58	2.58	-	5,282