Willamette Valley Vineyards, Inc. (WVVIP)
NASDAQ: WVVIP · Real-Time Price · USD · Preferred Stock
3.260
0.00 (0.00%)
Nov 11, 2025, 4:00 PM EST - Market open
WVVIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.24% | 219 |
| Nov 10, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.21% | 179 |
| Nov 7, 2025 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | 0.34% | 874 |
| Nov 6, 2025 | 3.23 | 3.25 | 3.23 | 3.25 | 3.25 | 0.84% | 1,595 |
| Nov 4, 2025 | 3.21 | 3.22 | 3.21 | 3.22 | 3.22 | -0.83% | 2,499 |
| Nov 3, 2025 | 3.20 | 3.25 | 3.19 | 3.25 | 3.25 | 1.56% | 4,123 |
| Oct 31, 2025 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | 0.31% | 2,209 |
| Oct 30, 2025 | 3.18 | 3.20 | 3.18 | 3.19 | 3.19 | - | 1,996 |
| Oct 29, 2025 | 3.20 | 3.20 | 3.17 | 3.19 | 3.19 | -0.31% | 3,269 |
| Oct 28, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 0.95% | 1,814 |
| Oct 27, 2025 | 3.18 | 3.19 | 3.17 | 3.17 | 3.17 | - | 3,259 |
| Oct 24, 2025 | 3.17 | 3.20 | 3.17 | 3.17 | 3.17 | -0.84% | 8,390 |
| Oct 23, 2025 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | 1.17% | 865 |
| Oct 22, 2025 | 3.17 | 3.21 | 3.16 | 3.16 | 3.16 | -1.56% | 1,534 |
| Oct 21, 2025 | 3.22 | 3.22 | 3.21 | 3.21 | 3.21 | 1.55% | 662 |
| Oct 20, 2025 | 3.24 | 3.24 | 3.16 | 3.16 | 3.16 | -1.22% | 3,024 |
| Oct 17, 2025 | 3.23 | 3.23 | 3.20 | 3.20 | 3.20 | 0.50% | 733 |
| Oct 15, 2025 | 3.19 | 3.23 | 3.16 | 3.18 | 3.18 | -1.42% | 3,875 |
| Oct 14, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 2.18% | 212 |
| Oct 13, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.38% | 1,029 |
| Oct 9, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -1.06% | 2,032 |
| Oct 8, 2025 | 3.18 | 3.21 | 3.18 | 3.21 | 3.21 | 0.69% | 1,509 |
| Oct 7, 2025 | 3.19 | 3.19 | 3.16 | 3.19 | 3.19 | -0.38% | 2,838 |
| Oct 6, 2025 | 3.21 | 3.21 | 3.19 | 3.20 | 3.20 | -0.65% | 858 |
| Oct 3, 2025 | 3.23 | 3.23 | 3.20 | 3.22 | 3.22 | -0.09% | 1,803 |
| Oct 2, 2025 | 3.20 | 3.23 | 3.20 | 3.22 | 3.22 | 1.04% | 817 |
| Oct 1, 2025 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | -1.30% | 909 |
| Sep 30, 2025 | 3.21 | 3.23 | 3.13 | 3.23 | 3.23 | 3.19% | 2,364 |
| Sep 29, 2025 | 3.19 | 3.19 | 3.13 | 3.13 | 3.13 | -2.25% | 3,129 |
| Sep 26, 2025 | 3.20 | 3.22 | 3.20 | 3.20 | 3.20 | 0.06% | 1,242 |
| Sep 25, 2025 | 3.14 | 3.20 | 3.13 | 3.20 | 3.20 | 1.27% | 5,515 |
| Sep 24, 2025 | 3.16 | 3.18 | 3.10 | 3.16 | 3.16 | -2.17% | 8,651 |
| Sep 23, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.03% | 722 |
| Sep 22, 2025 | 3.26 | 3.26 | 3.16 | 3.23 | 3.23 | 0.34% | 3,873 |
| Sep 19, 2025 | 3.16 | 3.23 | 3.16 | 3.22 | 3.22 | 1.26% | 5,206 |
| Sep 18, 2025 | 3.22 | 3.23 | 3.18 | 3.18 | 3.18 | 0.95% | 531 |
| Sep 17, 2025 | 3.15 | 3.28 | 3.15 | 3.15 | 3.15 | -2.66% | 10,915 |
| Sep 15, 2025 | 3.19 | 3.26 | 3.19 | 3.24 | 3.24 | -1.04% | 1,665 |
| Sep 12, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.93% | 266 |
| Sep 11, 2025 | 3.22 | 3.30 | 3.22 | 3.24 | 3.24 | -0.61% | 2,109 |
| Sep 10, 2025 | 3.28 | 3.28 | 3.21 | 3.26 | 3.26 | 0.37% | 1,741 |
| Sep 9, 2025 | 3.27 | 3.27 | 3.18 | 3.25 | 3.25 | -0.34% | 3,992 |
| Sep 8, 2025 | 3.22 | 3.27 | 3.22 | 3.26 | 3.26 | 1.21% | 1,430 |
| Sep 5, 2025 | 3.21 | 3.22 | 3.21 | 3.22 | 3.22 | 0.31% | 376 |
| Sep 4, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.44% | 541 |
| Sep 3, 2025 | 3.29 | 3.29 | 3.26 | 3.26 | 3.26 | 0.80% | 897 |
| Sep 2, 2025 | 3.30 | 3.38 | 3.20 | 3.23 | 3.23 | 0.65% | 6,478 |
| Aug 26, 2025 | 3.30 | 3.38 | 3.21 | 3.21 | 3.21 | -0.53% | 13,775 |
| Aug 25, 2025 | 3.27 | 3.27 | 3.20 | 3.23 | 3.23 | 1.80% | 1,472 |
| Aug 22, 2025 | 3.26 | 3.26 | 3.17 | 3.17 | 3.17 | -1.00% | 610 |