Willamette Valley Vineyards, Inc. (WVVIP)
NASDAQ: WVVIP · Real-Time Price · USD · Preferred Stock
3.057
+0.007 (0.22%)
Feb 2, 2026, 4:00 PM EST - Market open
WVVIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 3.00 | 3.06 | 3.00 | 3.05 | 3.05 | 2.49% | 3,506 |
| Jan 30, 2026 | 3.06 | 3.07 | 2.98 | 2.98 | 2.98 | -2.59% | 1,628 |
| Jan 29, 2026 | 3.03 | 3.09 | 3.02 | 3.06 | 3.06 | 3.56% | 3,484 |
| Jan 28, 2026 | 3.03 | 3.05 | 2.95 | 2.95 | 2.95 | -3.28% | 16,298 |
| Jan 27, 2026 | 3.05 | 3.07 | 3.05 | 3.05 | 3.05 | -0.65% | 2,625 |
| Jan 26, 2026 | 3.01 | 3.07 | 3.01 | 3.07 | 3.07 | 0.99% | 2,682 |
| Jan 23, 2026 | 3.04 | 3.10 | 3.04 | 3.04 | 3.04 | -0.33% | 2,878 |
| Jan 22, 2026 | 3.04 | 3.18 | 3.03 | 3.05 | 3.05 | - | 7,709 |
| Jan 21, 2026 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | -0.33% | 2,384 |
| Jan 20, 2026 | 3.10 | 3.11 | 3.02 | 3.06 | 3.06 | -0.65% | 4,867 |
| Jan 16, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 1.65% | 3,226 |
| Jan 15, 2026 | 3.03 | 3.05 | 3.03 | 3.03 | 3.03 | -2.01% | 1,955 |
| Jan 14, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.19% | 354 |
| Jan 13, 2026 | 3.04 | 3.09 | 3.04 | 3.09 | 3.09 | -0.77% | 680 |
| Jan 12, 2026 | 3.10 | 3.11 | 3.03 | 3.11 | 3.11 | 0.16% | 3,416 |
| Jan 9, 2026 | 3.06 | 3.11 | 3.03 | 3.11 | 3.11 | 1.47% | 976 |
| Jan 8, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.55% | 505 |
| Jan 7, 2026 | 3.09 | 3.14 | 3.04 | 3.14 | 3.14 | 1.62% | 1,033 |
| Jan 6, 2026 | 3.06 | 3.10 | 3.06 | 3.09 | 3.09 | 1.28% | 3,627 |
| Jan 5, 2026 | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | -3.51% | 5,264 |
| Jan 2, 2026 | 3.19 | 3.19 | 3.09 | 3.16 | 3.16 | -0.57% | 2,530 |
| Dec 31, 2025 | 3.13 | 3.18 | 3.06 | 3.18 | 3.18 | 1.27% | 6,438 |
| Dec 30, 2025 | 3.09 | 3.28 | 3.02 | 3.14 | 3.14 | 4.32% | 6,212 |
| Dec 29, 2025 | 3.18 | 3.18 | 3.01 | 3.01 | 3.01 | -3.06% | 1,220 |
| Dec 26, 2025 | 3.02 | 3.11 | 3.00 | 3.11 | 3.11 | 0.49% | 2,394 |
| Dec 24, 2025 | 3.17 | 3.18 | 3.09 | 3.09 | 3.09 | 0.65% | 1,233 |
| Dec 23, 2025 | 3.15 | 3.15 | 3.01 | 3.07 | 3.07 | - | 5,152 |
| Dec 22, 2025 | 3.06 | 3.49 | 3.04 | 3.07 | 3.07 | 0.99% | 21,147 |
| Dec 19, 2025 | 2.97 | 3.04 | 2.97 | 3.04 | 3.04 | -0.98% | 913 |
| Dec 18, 2025 | 3.04 | 3.07 | 3.04 | 3.07 | 3.07 | 0.66% | 900 |
| Dec 17, 2025 | 3.08 | 3.08 | 3.02 | 3.05 | 3.05 | -0.97% | 2,718 |
| Dec 16, 2025 | 3.05 | 3.12 | 3.05 | 3.08 | 3.08 | -1.12% | 2,434 |
| Dec 15, 2025 | 3.15 | 3.15 | 3.05 | 3.12 | 3.11 | 0.48% | 2,329 |
| Dec 12, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1,308 |
| Dec 11, 2025 | 3.10 | 3.11 | 3.10 | 3.10 | 3.10 | -1.27% | 2,157 |
| Dec 10, 2025 | 3.05 | 3.17 | 3.05 | 3.14 | 3.14 | 1.29% | 7,625 |
| Dec 9, 2025 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | 1.64% | 5,625 |
| Dec 8, 2025 | 3.01 | 3.25 | 3.01 | 3.05 | 3.05 | -6.10% | 17,830 |
| Dec 5, 2025 | 3.22 | 3.41 | 3.21 | 3.25 | 3.25 | -6.42% | 9,639 |
| Dec 4, 2025 | 3.58 | 3.58 | 3.30 | 3.47 | 3.25 | -0.83% | 44,766 |
| Dec 3, 2025 | 3.45 | 3.54 | 3.43 | 3.50 | 3.28 | - | 4,572 |
| Dec 2, 2025 | 3.58 | 3.58 | 3.36 | 3.50 | 3.28 | 3.86% | 23,322 |
| Dec 1, 2025 | 3.35 | 3.37 | 3.32 | 3.37 | 3.16 | 2.28% | 9,404 |
| Nov 28, 2025 | 3.30 | 3.31 | 3.28 | 3.30 | 3.09 | 0.15% | 5,600 |
| Nov 26, 2025 | 3.25 | 3.29 | 3.17 | 3.29 | 3.08 | -0.30% | 10,774 |
| Nov 25, 2025 | 3.25 | 3.30 | 3.25 | 3.30 | 3.09 | 1.54% | 6,826 |
| Nov 24, 2025 | 3.28 | 3.29 | 3.25 | 3.25 | 3.04 | -1.22% | 6,169 |
| Nov 21, 2025 | 3.25 | 3.29 | 3.25 | 3.29 | 3.08 | 0.12% | 1,324 |
| Nov 19, 2025 | 3.25 | 3.29 | 3.25 | 3.29 | 3.08 | 0.92% | 479 |
| Nov 17, 2025 | 3.29 | 3.29 | 3.25 | 3.26 | 3.05 | 1.75% | 1,223 |