Skip to main content
Willamette Valley Vineyards, Inc. (WVVI)
NASDAQ: WVVI · Real-Time Price · USD
2.736
+0.026 (0.94%)
Mar 9, 2026, 4:00 PM EDT - Market closed

WVVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.812.812.722.742.740.96%986
Mar 6, 20262.632.712.632.712.713.04%3,790
Mar 5, 20262.672.672.632.632.63-1.87%1,385
Mar 4, 20262.692.712.622.682.682.29%1,987
Mar 3, 20262.632.822.552.622.620.77%8,936
Mar 2, 20262.732.732.572.602.60-3.70%4,045
Feb 27, 20262.712.712.522.702.70-0.70%4,016
Feb 26, 20262.562.742.532.722.720.33%10,313
Feb 25, 20262.642.722.592.712.711.12%3,045
Feb 24, 20262.642.692.642.682.683.08%1,294
Feb 23, 20262.672.672.602.602.60-2.62%1,979
Feb 20, 20262.702.722.602.672.671.33%6,837
Feb 19, 20262.572.722.552.642.642.93%1,625
Feb 18, 20262.552.692.552.562.56-0.78%1,923
Feb 17, 20262.602.712.552.582.58-5,282
Feb 13, 20262.652.652.582.582.581.18%996
Feb 12, 20262.612.612.552.552.55-3.04%1,404
Feb 11, 20262.632.672.622.632.630.38%1,766
Feb 10, 20262.612.722.612.622.62-1,284
Feb 9, 20262.602.742.602.622.620.77%7,599
Feb 6, 20262.752.862.602.602.60-2.26%3,394
Feb 5, 20262.702.912.652.662.66-3.69%12,978
Feb 4, 20262.812.812.722.762.76-1.00%3,206
Feb 3, 20262.832.832.722.792.792.57%6,519
Feb 2, 20262.712.752.662.722.72-2.51%8,349
Jan 30, 20262.802.892.792.792.79-1.41%2,364
Jan 29, 20262.782.862.782.832.831.80%4,841
Jan 28, 20262.772.922.702.782.78-0.71%15,879
Jan 27, 20262.722.812.722.802.80-5,553
Jan 26, 20262.722.802.722.802.801.82%2,987
Jan 23, 20262.912.912.752.752.751.48%3,401
Jan 22, 20262.752.832.702.712.711.88%5,042
Jan 21, 20262.933.002.662.662.66-13.07%10,145
Jan 20, 20263.003.062.913.063.063.03%22,255
Jan 16, 20262.903.022.902.972.97-1.00%1,700
Jan 15, 20262.943.052.933.003.002.28%3,079
Jan 14, 20262.892.972.782.932.932.91%10,883
Jan 13, 20262.922.932.822.852.85-2.06%5,821
Jan 12, 20262.913.052.802.912.911.04%12,700
Jan 9, 20263.003.082.882.882.88-4.00%8,250
Jan 8, 20263.063.063.003.003.00-1.64%3,407
Jan 7, 20263.093.113.053.053.05-1.29%1,035
Jan 6, 20263.163.243.093.093.090.32%4,916
Jan 5, 20263.173.223.083.083.08-2.84%12,898
Jan 2, 20263.093.343.013.173.173.93%4,188
Dec 31, 20253.153.183.003.053.050.33%12,928
Dec 30, 20253.153.152.903.043.040.33%13,484
Dec 29, 20253.063.222.953.033.03-3.81%28,520
Dec 26, 20253.063.302.943.153.152.27%53,903
Dec 24, 20252.993.132.863.083.080.65%15,307
Dec 23, 20253.003.403.003.063.060.33%38,538
Dec 22, 20252.803.382.803.053.058.54%40,909
Dec 19, 20252.882.882.802.812.81-2.94%2,509
Dec 18, 20252.922.982.902.902.90-1.13%6,054
Dec 17, 20252.842.932.842.932.933.10%5,878
Dec 16, 20252.832.912.832.842.840.71%19,746
Dec 15, 20252.952.992.822.822.82-4.08%3,257
Dec 12, 20252.983.002.812.942.94-1.67%2,007
Dec 11, 20252.812.992.812.992.994.91%5,125
Dec 10, 20252.912.992.852.852.85-2.40%6,170
Dec 9, 20252.913.002.912.922.920.69%5,621
Dec 8, 20252.982.992.902.902.901.75%4,272
Dec 5, 20252.933.002.812.852.85-3.39%14,759
Dec 4, 20252.913.002.712.952.952.08%13,854
Dec 3, 20252.852.952.762.892.891.40%4,322
Dec 2, 20252.922.952.722.852.85-2.66%12,244
Dec 1, 20252.832.942.802.932.939.66%7,623
Nov 28, 20252.702.702.672.672.67-1.11%1,498
Nov 26, 20252.722.882.612.702.70-1.10%6,866
Nov 25, 20252.622.732.612.732.735.85%13,015
Nov 24, 20252.612.612.532.582.58-0.42%6,257
Nov 21, 20252.602.602.512.592.591.37%13,012
Nov 20, 20252.612.742.502.562.561.79%9,037
Nov 19, 20252.522.782.512.512.51-0.40%1,766
Nov 18, 20252.602.602.502.522.52-4.36%9,451
Nov 17, 20252.562.762.562.642.64-1.31%3,266
Nov 14, 20252.842.842.562.672.67-3.26%9,043
Nov 13, 20252.582.902.572.762.766.98%9,423
Nov 12, 20252.712.712.502.582.580.31%27,514
Nov 11, 20252.672.702.512.572.57-1.83%9,178
Nov 10, 20252.832.832.552.622.62-7.09%55,574
Nov 7, 20252.822.892.752.822.82-2.42%3,418
Nov 6, 20252.802.952.802.892.892.48%9,082
Nov 5, 20252.913.002.752.822.82-6.31%20,543
Nov 4, 20253.073.072.953.013.01-2.59%13,669
Nov 3, 20253.183.392.963.093.09-1.90%10,417
Oct 31, 20253.513.512.493.153.15-9.74%123,090
Oct 30, 20253.493.663.443.493.49-1.69%6,054
Oct 29, 20253.513.743.513.553.55-3,689
Oct 28, 20253.533.843.533.553.55-7.31%5,498
Oct 27, 20253.683.843.643.833.833.23%5,398
Oct 24, 20253.773.833.713.713.71-1.07%4,269
Oct 23, 20253.803.883.753.753.75-3.85%14,382
Oct 22, 20253.854.003.853.903.90-1,797
Oct 21, 20253.813.973.683.903.902.74%3,436
Oct 20, 20253.833.973.643.803.801.23%9,303
Oct 17, 20253.603.783.603.753.757.14%15,610
Oct 16, 20253.603.723.463.503.50-2.78%5,421
Oct 15, 20253.493.663.493.603.600.28%5,858
Oct 14, 20253.433.623.413.593.596.53%21,662