Willamette Valley Vineyards, Inc. (WVVIP)
NASDAQ: WVVIP · Real-Time Price · USD · Preferred Stock
2.838
+0.031 (1.12%)
At close: Nov 12, 2026, 4:00 PM EST
2.860
+0.022 (0.79%)
After-hours: Nov 12, 2026, 4:15 PM EST
WVVIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.77 | 2.90 | 2.76 | 2.84 | 2.84 | 1.13% | 43,920 |
| Nov 11, 2026 | 2.83 | 2.93 | 2.80 | 2.81 | 2.81 | -1.54% | 27,062 |
| Nov 10, 2026 | 2.79 | 2.95 | 2.79 | 2.85 | 2.85 | -0.70% | 65,995 |
| Nov 9, 2026 | 2.96 | 2.96 | 2.86 | 2.87 | 2.87 | -1.57% | 51,443 |
| Nov 6, 2026 | 2.76 | 3.03 | 2.75 | 2.92 | 2.92 | 4.14% | 39,723 |
| Nov 5, 2026 | 2.97 | 3.02 | 2.72 | 2.80 | 2.80 | - | 47,261 |
| Nov 4, 2026 | 2.99 | 3.11 | 2.80 | 2.80 | 2.80 | -5.72% | 62,870 |
| Nov 3, 2026 | 2.91 | 3.07 | 2.91 | 2.97 | 2.97 | -0.67% | 44,563 |
| Nov 2, 2026 | 3.00 | 3.13 | 2.95 | 2.99 | 2.99 | -2.61% | 19,847 |
| Oct 30, 2026 | 3.15 | 3.21 | 2.86 | 3.07 | 3.07 | -3.46% | 90,872 |
| Oct 29, 2026 | 3.00 | 3.24 | 2.93 | 3.18 | 3.18 | 1.92% | 94,872 |
| Oct 28, 2026 | 2.93 | 3.12 | 2.84 | 3.12 | 3.12 | 9.86% | 159,825 |
| Oct 27, 2026 | 2.81 | 3.14 | 2.77 | 2.84 | 2.84 | 1.07% | 190,712 |
| Oct 26, 2026 | 2.77 | 2.95 | 2.75 | 2.81 | 2.81 | 2.18% | 50,602 |
| Oct 23, 2026 | 2.70 | 2.90 | 2.63 | 2.75 | 2.75 | 0.73% | 54,236 |
| Oct 22, 2026 | 2.75 | 2.81 | 2.72 | 2.73 | 2.73 | 0.74% | 16,323 |
| Oct 21, 2026 | 2.75 | 2.80 | 2.68 | 2.71 | 2.71 | -3.39% | 22,990 |
| Oct 20, 2026 | 2.82 | 2.86 | 2.75 | 2.81 | 2.81 | -1.58% | 6,387 |
| Oct 19, 2026 | 2.76 | 2.85 | 2.72 | 2.85 | 2.85 | 1.42% | 19,143 |
| Oct 16, 2026 | 2.65 | 2.86 | 2.65 | 2.81 | 2.81 | 5.24% | 81,077 |
| Oct 15, 2026 | 2.70 | 2.76 | 2.66 | 2.67 | 2.67 | -0.74% | 17,665 |
| Oct 14, 2026 | 2.70 | 2.89 | 2.65 | 2.69 | 2.69 | -1.10% | 73,732 |
| Oct 13, 2026 | 2.66 | 2.77 | 2.66 | 2.72 | 2.72 | 1.49% | 23,828 |
| Oct 12, 2026 | 2.80 | 2.86 | 2.66 | 2.68 | 2.68 | -0.74% | 16,277 |
| Oct 9, 2026 | 2.75 | 2.84 | 2.70 | 2.70 | 2.70 | -3.23% | 19,285 |
| Oct 8, 2026 | 2.80 | 2.80 | 2.73 | 2.79 | 2.79 | -2.79% | 8,929 |
| 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 |