Willamette Valley Vineyards, Inc. (WVVIP)
NASDAQ: WVVIP · Real-Time Price · USD · Preferred Stock
3.100
-0.023 (-0.74%)
Jun 27, 2025, 4:00 PM - Market closed
WVVIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 38 |
| Jun 26, 2025 | 3.11 | 3.18 | 3.10 | 3.12 | 3.12 | -3.79% | 5,242 |
| Jun 25, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 9 |
| 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 |
| May 23, 2025 | 3.20 | 3.32 | 3.20 | 3.32 | 3.32 | 1.37% | 1,764 |
| May 22, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 99 |
| May 21, 2025 | 3.26 | 3.28 | 3.20 | 3.28 | 3.28 | -2.24% | 2,014 |
| May 20, 2025 | 3.10 | 3.48 | 3.10 | 3.35 | 3.35 | 3.40% | 3,585 |
| May 19, 2025 | 3.01 | 3.28 | 3.01 | 3.24 | 3.24 | 2.86% | 2,208 |
| May 16, 2025 | 3.40 | 3.40 | 2.93 | 3.15 | 3.15 | -7.08% | 10,200 |
| May 15, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 2.02% | 340 |
| May 14, 2025 | 3.35 | 3.35 | 3.25 | 3.32 | 3.32 | -1.39% | 5,055 |
| May 13, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 222 |
| May 12, 2025 | 3.39 | 3.39 | 3.33 | 3.37 | 3.37 | 1.20% | 2,668 |
| May 9, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -3.92% | 709 |
| May 8, 2025 | 3.41 | 3.47 | 3.41 | 3.47 | 3.47 | 3.77% | 728 |
| May 7, 2025 | 3.34 | 3.39 | 3.34 | 3.34 | 3.34 | -0.30% | 1,413 |
| May 6, 2025 | 3.41 | 3.41 | 3.35 | 3.35 | 3.35 | -3.18% | 964 |
| May 5, 2025 | 3.34 | 3.48 | 3.34 | 3.46 | 3.46 | 2.95% | 4,294 |
| May 2, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.33% | 268 |
| May 1, 2025 | 3.41 | 3.41 | 3.35 | 3.35 | 3.35 | -3.10% | 2,104 |
| Apr 30, 2025 | 3.48 | 3.48 | 3.45 | 3.46 | 3.46 | 0.79% | 3,248 |
| Apr 29, 2025 | 3.36 | 3.43 | 3.36 | 3.43 | 3.43 | -1.15% | 638 |
| Apr 28, 2025 | 3.38 | 3.47 | 3.38 | 3.47 | 3.47 | 2.66% | 1,201 |
| Apr 25, 2025 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 0.60% | 2,350 |
| Apr 24, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -1.55% | 2,458 |
| Apr 23, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -3.09% | 100 |
| Apr 22, 2025 | 3.53 | 3.53 | 3.50 | 3.52 | 3.52 | 0.43% | 2,330 |
| Apr 21, 2025 | 3.56 | 3.56 | 3.51 | 3.51 | 3.51 | -1.21% | 280 |
| Apr 17, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 40 |
| Apr 16, 2025 | 3.51 | 3.55 | 3.50 | 3.55 | 3.55 | 1.43% | 7,143 |