Willamette Valley Vineyards, Inc. (WVVIP)

NASDAQ: WVVIP · Real-Time Price · USD · Preferred Stock

2.850

-0.360 (-11.21%)

At close: Sep 11, 2026, 4:00 PM EDT

2.900

+0.050 (1.75%)

After-hours: Sep 11, 2026, 7:58 PM EDT

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	3.03	3.09	2.75	2.85	2.85	-11.21%	60,653
Sep 10, 2026	2.66	3.26	2.66	3.21	3.21	21.12%	137,773
Sep 9, 2026	2.87	2.87	2.62	2.65	2.65	1.93%	58,246
Sep 8, 2026	2.77	2.77	2.57	2.60	2.60	-6.47%	23,716
Sep 4, 2026	2.66	2.83	2.65	2.78	2.78	-1.42%	48,898
Sep 3, 2026	2.76	2.87	2.66	2.82	2.82	-3.09%	62,690
Sep 2, 2026	2.94	2.94	2.80	2.91	2.91	-2.02%	113,804
Sep 1, 2026	3.15	3.25	2.85	2.97	2.97	-10.27%	149,926
Aug 31, 2026	3.37	3.45	3.13	3.31	3.31	-9.32%	171,945
Aug 28, 2026	3.27	3.65	3.12	3.65	3.65	6.41%	763,136
Aug 27, 2026	3.78	3.94	3.16	3.43	3.43	-17.35%	531,200
Aug 26, 2026	4.49	4.71	3.61	4.15	4.15	24.61%	3,668,186
Aug 25, 2026	14.96	14.99	2.82	3.33	3.33	25.67%	8,243,093
Aug 24, 2026	2.77	2.80	2.62	2.65	2.65	-	6,398
Aug 21, 2026	2.60	2.65	2.59	2.65	2.65	-1.03%	3,183
Aug 20, 2026	2.62	2.90	2.61	2.68	2.68	2.20%	8,295
Aug 19, 2026	2.63	2.75	2.60	2.62	2.62	-4.73%	6,329
Aug 18, 2026	2.60	2.75	2.51	2.75	2.75	2.42%	1,707
Aug 17, 2026	2.60	2.69	2.57	2.69	2.69	-0.87%	1,912
Aug 14, 2026	2.56	2.74	2.52	2.71	2.71	2.65%	4,237
Aug 13, 2026	2.50	2.99	2.41	2.64	2.64	2.28%	238,161
Aug 12, 2026	2.61	2.61	2.52	2.58	2.58	0.39%	5,372
Aug 11, 2026	2.58	2.58	2.54	2.57	2.57	-2.28%	4,680
Aug 10, 2026	2.51	2.68	2.51	2.63	2.63	4.37%	12,028
Aug 7, 2026	2.54	2.57	2.52	2.52	2.52	-3.08%	9,907
Aug 6, 2026	2.68	2.74	2.50	2.60	2.60	-2.26%	23,942
Aug 5, 2026	2.67	2.67	2.58	2.66	2.66	-	1,100
Aug 4, 2026	2.81	2.81	2.52	2.66	2.66	-8.23%	34,583
Aug 3, 2026	2.80	2.90	2.80	2.90	2.90	0.46%	2,133
Jul 31, 2026	2.92	2.92	2.89	2.89	2.89	1.58%	568
Jul 30, 2026	2.75	2.84	2.75	2.84	2.84	3.27%	4,836
Jul 29, 2026	2.88	2.88	2.75	2.75	2.75	-1.56%	1,600
Jul 28, 2026	2.79	2.79	2.79	2.79	2.79	0.67%	183
Jul 27, 2026	2.80	2.80	2.75	2.78	2.78	-	1,608
Jul 24, 2026	2.79	2.79	2.78	2.78	2.78	-0.31%	707
Jul 23, 2026	2.78	2.80	2.78	2.78	2.78	2.33%	1,712
Jul 22, 2026	2.72	2.72	2.72	2.72	2.72	-5.56%	2,671
Jul 21, 2026	2.89	2.89	2.79	2.88	2.88	3.41%	8,326
Jul 20, 2026	2.83	2.83	2.79	2.79	2.79	0.95%	963
Jul 17, 2026	2.76	2.76	2.76	2.76	2.76	0.33%	151
Jul 16, 2026	2.80	2.80	2.75	2.75	2.75	-1.08%	1,015
Jul 15, 2026	2.78	2.78	2.78	2.78	2.78	-0.05%	210
Jul 14, 2026	2.80	2.80	2.78	2.78	2.78	0.68%	1,306
Jul 13, 2026	2.97	2.97	2.75	2.76	2.76	-0.17%	6,960
Jul 10, 2026	2.58	2.77	2.58	2.77	2.77	2.68%	1,460
Jul 9, 2026	2.68	2.85	2.61	2.70	2.70	-3.75%	1,219
Jul 8, 2026	2.86	2.86	2.80	2.80	2.80	-	1,356
Jul 7, 2026	2.90	2.90	2.80	2.80	2.80	-2.66%	1,439
Jul 6, 2026	2.89	2.90	2.85	2.88	2.88	3.40%	1,224
Jul 2, 2026	2.60	2.78	2.60	2.78	2.78	7.00%	880