Willamette Valley Vineyards, Inc. (WVVIP)
NASDAQ: WVVIP · Real-Time Price · USD · Preferred Stock
3.245
+0.075 (2.37%)
Aug 15, 2025, 4:00 PM - Market closed
WVVIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.17 | 3.30 | 3.17 | 3.25 | 3.25 | 2.37% | 2,498 |
| Aug 14, 2025 | 3.28 | 3.28 | 3.15 | 3.17 | 3.17 | -3.09% | 1,071 |
| Aug 12, 2025 | 3.28 | 3.29 | 3.27 | 3.27 | 3.27 | -0.43% | 1,470 |
| Aug 11, 2025 | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | 0.15% | 3,388 |
| Aug 8, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.24% | 1,272 |
| Aug 7, 2025 | 3.16 | 3.29 | 3.16 | 3.29 | 3.29 | 4.38% | 1,157 |
| Aug 6, 2025 | 3.16 | 3.22 | 3.15 | 3.15 | 3.15 | -0.63% | 3,183 |
| Aug 5, 2025 | 3.25 | 3.25 | 3.17 | 3.17 | 3.17 | -2.91% | 839 |
| Aug 4, 2025 | 3.25 | 3.27 | 3.25 | 3.27 | 3.27 | -0.31% | 1,454 |
| Aug 1, 2025 | 3.17 | 3.28 | 3.17 | 3.28 | 3.28 | -0.37% | 836 |
| Jul 28, 2025 | 3.25 | 3.29 | 3.17 | 3.29 | 3.29 | 3.69% | 788 |
| Jul 25, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.63% | 808 |
| Jul 24, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.46% | 690 |
| Jul 23, 2025 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 0.55% | 617 |
| Jul 22, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.15% | 299 |
| Jul 21, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 741 |
| Jul 18, 2025 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -1.22% | 4,335 |
| Jul 17, 2025 | 3.25 | 3.29 | 3.21 | 3.29 | 3.29 | 2.81% | 2,556 |
| Jul 16, 2025 | 3.27 | 3.27 | 3.20 | 3.20 | 3.20 | -1.33% | 231 |
| Jul 15, 2025 | 3.15 | 3.26 | 3.15 | 3.24 | 3.24 | 0.56% | 2,703 |
| Jul 14, 2025 | 3.23 | 3.23 | 3.20 | 3.23 | 3.23 | 4.03% | 1,560 |
| Jul 11, 2025 | 3.31 | 3.31 | 3.10 | 3.10 | 3.10 | -1.59% | 10,901 |
| Jul 10, 2025 | 3.10 | 3.35 | 3.10 | 3.15 | 3.15 | 0.67% | 5,320 |
| Jul 9, 2025 | 3.19 | 3.19 | 3.10 | 3.13 | 3.13 | -1.91% | 4,964 |
| Jul 8, 2025 | 3.25 | 3.27 | 3.17 | 3.19 | 3.19 | 1.53% | 8,866 |
| Jul 7, 2025 | 3.23 | 3.23 | 3.10 | 3.14 | 3.14 | -1.38% | 9,608 |
| Jul 2, 2025 | 3.10 | 3.19 | 3.10 | 3.19 | 3.19 | -0.13% | 1,006 |
| Jul 1, 2025 | 3.24 | 3.24 | 3.19 | 3.19 | 3.19 | 2.47% | 1,160 |
| Jun 30, 2025 | 3.11 | 3.23 | 3.11 | 3.11 | 3.11 | -0.32% | 2,443 |
| Jun 26, 2025 | 3.11 | 3.18 | 3.10 | 3.12 | 3.12 | -3.79% | 5,242 |
| Jun 24, 2025 | 3.10 | 3.25 | 3.10 | 3.25 | 3.25 | 2.08% | 2,409 |
| Jun 23, 2025 | 3.25 | 3.25 | 3.12 | 3.18 | 3.18 | -0.47% | 4,107 |
| Jun 20, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.88% | 2,568 |
| Jun 18, 2025 | 3.30 | 3.30 | 3.12 | 3.14 | 3.14 | -0.44% | 1,278 |
| Jun 17, 2025 | 3.25 | 3.25 | 3.15 | 3.15 | 3.15 | -2.78% | 1,029 |
| Jun 16, 2025 | 3.29 | 3.29 | 3.24 | 3.24 | 3.24 | -4.42% | 537 |
| Jun 13, 2025 | 3.15 | 3.39 | 3.15 | 3.39 | 3.39 | 7.62% | 761 |
| Jun 12, 2025 | 3.28 | 3.35 | 3.15 | 3.15 | 3.15 | 0.96% | 1,217 |
| Jun 11, 2025 | 3.26 | 3.26 | 3.11 | 3.12 | 3.12 | -2.80% | 1,614 |
| Jun 10, 2025 | 3.23 | 3.24 | 3.12 | 3.21 | 3.21 | -2.28% | 2,914 |
| Jun 9, 2025 | 3.15 | 3.33 | 3.10 | 3.29 | 3.29 | 4.29% | 4,486 |
| Jun 6, 2025 | 3.16 | 3.19 | 3.15 | 3.15 | 3.15 | -0.63% | 1,569 |
| Jun 5, 2025 | 3.16 | 3.29 | 3.15 | 3.17 | 3.17 | -0.31% | 2,315 |
| Jun 4, 2025 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | 0.63% | 3,514 |
| Jun 3, 2025 | 3.22 | 3.23 | 3.16 | 3.16 | 3.16 | -3.60% | 4,502 |
| Jun 2, 2025 | 3.23 | 3.29 | 3.22 | 3.28 | 3.28 | 2.12% | 1,178 |
| May 30, 2025 | 3.17 | 3.21 | 3.17 | 3.21 | 3.21 | -1.98% | 1,510 |
| May 29, 2025 | 3.21 | 3.28 | 3.21 | 3.28 | 3.28 | 3.31% | 614 |
| May 28, 2025 | 3.21 | 3.21 | 3.16 | 3.17 | 3.17 | -4.23% | 805 |
| May 27, 2025 | 3.30 | 3.31 | 3.21 | 3.31 | 3.31 | -0.30% | 2,767 |