Willamette Valley Vineyards, Inc. (WVVIP)
NASDAQ: WVVIP · Real-Time Price · USD · Preferred Stock
3.180
-0.022 (-0.70%)
Sep 29, 2025, 10:09 AM EDT - Market open
WVVIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 3.23 | 3.27 | 3.20 | 3.20 | 3.20 | 0.69% | 790 |
| Aug 20, 2025 | 3.27 | 3.27 | 3.18 | 3.18 | 3.18 | -3.34% | 742 |
| Aug 19, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 1.61% | 133 |
| Aug 18, 2025 | 3.25 | 3.25 | 3.21 | 3.24 | 3.24 | -0.22% | 1,773 |
| 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 |