Willamette Valley Vineyards, Inc. (WVVIP)
NASDAQ: WVVIP · Real-Time Price · USD · Preferred Stock
2.950
-0.010 (-0.34%)
Apr 1, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 2.92 | 2.95 | 2.90 | 2.95 | - | -0.34% | 3,624 |
| Mar 31, 2026 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 1.37% | 720 |
| Mar 30, 2026 | 2.95 | 2.95 | 2.92 | 2.92 | 2.92 | - | 735 |
| Mar 27, 2026 | 2.95 | 2.95 | 2.92 | 2.92 | 2.92 | -0.68% | 1,044 |
| Mar 26, 2026 | 2.92 | 2.97 | 2.92 | 2.94 | 2.94 | 0.68% | 826 |
| Mar 25, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.32% | 353 |
| Mar 24, 2026 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | -0.20% | 2,114 |
| Mar 23, 2026 | 2.97 | 3.01 | 2.93 | 2.97 | 2.97 | -0.50% | 5,320 |
| Mar 20, 2026 | 3.00 | 3.02 | 2.98 | 2.98 | 2.98 | -1.32% | 16,961 |
| Mar 19, 2026 | 2.99 | 3.25 | 2.99 | 3.02 | 3.02 | 0.20% | 14,106 |
| Mar 18, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.47% | 811 |
| Mar 17, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | -1.64% | 1,411 |
| Mar 16, 2026 | 3.06 | 3.06 | 3.03 | 3.05 | 3.05 | -1.61% | 1,227 |
| Mar 13, 2026 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | 0.75% | 1,062 |
| Mar 12, 2026 | 3.08 | 3.11 | 2.99 | 3.08 | 3.08 | -0.10% | 3,417 |
| Mar 11, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.32% | 551 |
| Mar 10, 2026 | 3.05 | 3.05 | 3.04 | 3.04 | 3.04 | -0.33% | 1,670 |
| Mar 9, 2026 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | - | 1,527 |
| Mar 6, 2026 | 2.95 | 3.06 | 2.95 | 3.05 | 3.05 | 3.04% | 2,072 |
| Mar 5, 2026 | 2.95 | 3.06 | 2.92 | 2.96 | 2.96 | 0.34% | 3,978 |
| Mar 4, 2026 | 2.95 | 3.07 | 2.92 | 2.95 | 2.95 | - | 9,897 |
| Mar 3, 2026 | 3.00 | 3.00 | 2.94 | 2.95 | 2.95 | -2.32% | 14,885 |
| Mar 2, 2026 | 3.45 | 3.48 | 3.01 | 3.02 | 3.02 | -12.72% | 369,884 |
| Feb 27, 2026 | 3.28 | 3.46 | 3.13 | 3.46 | 3.46 | 5.49% | 16,154 |
| Feb 26, 2026 | 3.08 | 3.28 | 3.08 | 3.28 | 3.28 | 3.14% | 14,705 |
| Feb 25, 2026 | 2.99 | 3.18 | 2.99 | 3.18 | 3.18 | 2.25% | 8,193 |
| Feb 24, 2026 | 3.15 | 3.15 | 3.00 | 3.11 | 3.11 | 0.65% | 9,311 |
| Feb 23, 2026 | 2.99 | 3.09 | 2.99 | 3.09 | 3.09 | 1.64% | 3,865 |
| Feb 20, 2026 | 3.07 | 3.13 | 3.04 | 3.04 | 3.04 | -2.78% | 5,906 |
| Feb 19, 2026 | 3.07 | 3.20 | 3.03 | 3.13 | 3.13 | -1.97% | 4,955 |
| Feb 18, 2026 | 3.10 | 3.19 | 3.03 | 3.19 | 3.19 | 3.24% | 3,083 |
| Feb 17, 2026 | 3.04 | 3.09 | 3.04 | 3.09 | 3.09 | 1.31% | 1,867 |
| Feb 12, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 1,048 |
| Feb 11, 2026 | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | - | 1,918 |
| Feb 10, 2026 | 3.05 | 3.07 | 3.05 | 3.05 | 3.05 | 1.67% | 970 |
| Feb 9, 2026 | 3.09 | 3.09 | 2.99 | 3.00 | 3.00 | -1.64% | 1,311 |
| Feb 6, 2026 | 3.05 | 3.05 | 3.02 | 3.05 | 3.05 | -0.65% | 2,208 |
| Feb 5, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.66% | 163 |
| Feb 4, 2026 | 2.99 | 3.05 | 2.99 | 3.05 | 3.05 | - | 2,868 |
| 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 |