Willamette Valley Vineyards, Inc. (WVVIP)
NASDAQ: WVVIP · Real-Time Price · USD · Preferred Stock
2.790
-0.080 (-2.79%)
At close: Oct 8, 2026, 4:00 PM EDT
2.790
0.00 (0.00%)
Pre-market: Oct 9, 2026, 4:59 AM EDT
WVVIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2.80 | 2.80 | 2.73 | 2.79 | 2.79 | -2.79% | 9,034 |
| Oct 7, 2026 | 2.97 | 2.97 | 2.71 | 2.87 | 2.87 | - | 13,254 |
| Oct 6, 2026 | 3.04 | 3.20 | 2.82 | 2.87 | 2.87 | -4.65% | 20,602 |
| Oct 5, 2026 | 2.80 | 3.14 | 2.80 | 3.01 | 3.01 | 1.69% | 15,227 |
| Oct 2, 2026 | 2.96 | 3.05 | 2.89 | 2.96 | 2.96 | 0.34% | 4,407 |
| Oct 1, 2026 | 2.90 | 2.99 | 2.86 | 2.95 | 2.95 | 0.34% | 6,476 |
| Sep 30, 2026 | 3.12 | 3.18 | 2.86 | 2.94 | 2.94 | -5.01% | 10,469 |
| Sep 29, 2026 | 2.99 | 3.32 | 2.86 | 3.10 | 3.10 | -0.80% | 19,427 |
| Sep 28, 2026 | 3.12 | 3.14 | 3.09 | 3.12 | 3.12 | -3.26% | 5,847 |
| Sep 25, 2026 | 3.15 | 3.23 | 3.14 | 3.23 | 3.23 | 2.38% | 5,420 |
| Sep 24, 2026 | 3.23 | 3.36 | 3.12 | 3.15 | 3.15 | 0.96% | 4,572 |
| Sep 23, 2026 | 3.35 | 3.35 | 3.12 | 3.12 | 3.12 | -8.24% | 12,284 |
| Sep 22, 2026 | 3.23 | 3.47 | 3.12 | 3.40 | 3.40 | 11.11% | 45,103 |
| Sep 21, 2026 | 3.09 | 3.11 | 3.00 | 3.06 | 3.06 | -1.92% | 5,158 |
| Sep 18, 2026 | 3.07 | 3.29 | 3.07 | 3.12 | 3.12 | -10.09% | 20,296 |
| Sep 17, 2026 | 2.67 | 3.50 | 2.67 | 3.47 | 3.47 | 23.49% | 158,307 |
| Sep 16, 2026 | 2.94 | 2.94 | 2.74 | 2.81 | 2.81 | -3.77% | 18,240 |
| Sep 15, 2026 | 2.84 | 2.93 | 2.69 | 2.92 | 2.92 | -2.01% | 105,483 |
| Sep 14, 2026 | 2.79 | 2.98 | 2.77 | 2.98 | 2.98 | 4.56% | 30,588 |
| 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 |