Willamette Valley Vineyards, Inc. (WVVI)
NASDAQ: WVVI · Real-Time Price · USD
2.850
-0.100 (-3.39%)
Dec 5, 2025, 4:00 PM EST - Market closed
WVVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.93 | 3.00 | 2.81 | 2.85 | 2.85 | -3.39% | 14,759 |
| Dec 4, 2025 | 2.91 | 3.00 | 2.71 | 2.95 | 2.95 | 2.08% | 13,854 |
| Dec 3, 2025 | 2.85 | 2.95 | 2.76 | 2.89 | 2.89 | 1.40% | 4,322 |
| Dec 2, 2025 | 2.92 | 2.95 | 2.72 | 2.85 | 2.85 | -2.66% | 12,244 |
| Dec 1, 2025 | 2.83 | 2.94 | 2.80 | 2.93 | 2.93 | 9.66% | 7,623 |
| Nov 28, 2025 | 2.70 | 2.70 | 2.67 | 2.67 | 2.67 | -1.11% | 1,098 |
| Nov 26, 2025 | 2.72 | 2.88 | 2.61 | 2.70 | 2.70 | -1.10% | 6,866 |
| Nov 25, 2025 | 2.62 | 2.73 | 2.61 | 2.73 | 2.73 | 5.85% | 13,015 |
| Nov 24, 2025 | 2.61 | 2.61 | 2.53 | 2.58 | 2.58 | -0.42% | 5,626 |
| Nov 21, 2025 | 2.60 | 2.60 | 2.51 | 2.59 | 2.59 | 1.37% | 13,012 |
| Nov 20, 2025 | 2.61 | 2.74 | 2.50 | 2.56 | 2.56 | 1.79% | 9,037 |
| Nov 19, 2025 | 2.52 | 2.78 | 2.51 | 2.51 | 2.51 | -0.40% | 1,766 |
| Nov 18, 2025 | 2.60 | 2.60 | 2.50 | 2.52 | 2.52 | -4.36% | 9,451 |
| Nov 17, 2025 | 2.56 | 2.76 | 2.56 | 2.64 | 2.64 | -1.31% | 3,266 |
| Nov 14, 2025 | 2.84 | 2.84 | 2.56 | 2.67 | 2.67 | -3.26% | 9,043 |
| Nov 13, 2025 | 2.58 | 2.90 | 2.57 | 2.76 | 2.76 | 6.98% | 9,423 |
| Nov 12, 2025 | 2.71 | 2.71 | 2.50 | 2.58 | 2.58 | 0.31% | 27,514 |
| Nov 11, 2025 | 2.67 | 2.70 | 2.51 | 2.57 | 2.57 | -1.83% | 9,178 |
| Nov 10, 2025 | 2.83 | 2.83 | 2.55 | 2.62 | 2.62 | -7.09% | 55,574 |
| Nov 7, 2025 | 2.82 | 2.89 | 2.75 | 2.82 | 2.82 | -2.42% | 3,418 |
| Nov 6, 2025 | 2.80 | 2.95 | 2.80 | 2.89 | 2.89 | 2.48% | 9,082 |
| Nov 5, 2025 | 2.91 | 3.00 | 2.75 | 2.82 | 2.82 | -6.31% | 20,543 |
| Nov 4, 2025 | 3.07 | 3.07 | 2.95 | 3.01 | 3.01 | -2.59% | 13,669 |
| Nov 3, 2025 | 3.18 | 3.39 | 2.96 | 3.09 | 3.09 | -1.90% | 10,417 |
| Oct 31, 2025 | 3.51 | 3.51 | 2.49 | 3.15 | 3.15 | -9.74% | 123,090 |
| Oct 30, 2025 | 3.49 | 3.66 | 3.44 | 3.49 | 3.49 | -1.69% | 6,054 |
| Oct 29, 2025 | 3.51 | 3.74 | 3.51 | 3.55 | 3.55 | - | 3,689 |
| Oct 28, 2025 | 3.53 | 3.84 | 3.53 | 3.55 | 3.55 | -7.31% | 5,498 |
| Oct 27, 2025 | 3.68 | 3.84 | 3.64 | 3.83 | 3.83 | 3.23% | 5,398 |
| Oct 24, 2025 | 3.77 | 3.83 | 3.71 | 3.71 | 3.71 | -1.07% | 4,269 |
| Oct 23, 2025 | 3.80 | 3.88 | 3.75 | 3.75 | 3.75 | -3.85% | 14,382 |
| Oct 22, 2025 | 3.85 | 4.00 | 3.85 | 3.90 | 3.90 | - | 1,797 |
| Oct 21, 2025 | 3.81 | 3.97 | 3.68 | 3.90 | 3.90 | 2.74% | 3,436 |
| Oct 20, 2025 | 3.83 | 3.97 | 3.64 | 3.80 | 3.80 | 1.23% | 9,303 |
| Oct 17, 2025 | 3.60 | 3.78 | 3.60 | 3.75 | 3.75 | 7.14% | 15,610 |
| Oct 16, 2025 | 3.60 | 3.72 | 3.46 | 3.50 | 3.50 | -2.78% | 5,421 |
| Oct 15, 2025 | 3.49 | 3.66 | 3.49 | 3.60 | 3.60 | 0.28% | 5,858 |
| Oct 14, 2025 | 3.43 | 3.62 | 3.41 | 3.59 | 3.59 | 6.53% | 21,662 |
| Oct 13, 2025 | 3.61 | 3.64 | 3.30 | 3.37 | 3.37 | -9.97% | 32,025 |
| Oct 10, 2025 | 3.50 | 3.74 | 3.43 | 3.74 | 3.74 | 4.55% | 7,088 |
| Oct 9, 2025 | 3.45 | 3.66 | 3.41 | 3.58 | 3.58 | 4.37% | 3,564 |
| Oct 8, 2025 | 3.46 | 3.67 | 3.37 | 3.43 | 3.43 | -5.54% | 15,962 |
| Oct 7, 2025 | 3.61 | 3.65 | 3.36 | 3.63 | 3.63 | -1.06% | 13,347 |
| Oct 6, 2025 | 3.62 | 3.82 | 3.45 | 3.67 | 3.67 | 1.52% | 7,039 |
| Oct 3, 2025 | 3.69 | 3.69 | 3.56 | 3.62 | 3.62 | -2.03% | 3,040 |
| Oct 2, 2025 | 3.65 | 3.76 | 3.56 | 3.69 | 3.69 | -1.60% | 2,171 |
| Oct 1, 2025 | 3.64 | 3.75 | 3.58 | 3.75 | 3.75 | 5.04% | 1,446 |
| Sep 30, 2025 | 3.66 | 3.68 | 3.46 | 3.57 | 3.57 | -2.46% | 2,081 |
| Sep 29, 2025 | 3.62 | 3.72 | 3.53 | 3.66 | 3.66 | 5.78% | 2,697 |
| Sep 26, 2025 | 3.45 | 3.47 | 3.40 | 3.46 | 3.46 | -1.14% | 3,779 |
| Sep 25, 2025 | 3.46 | 3.67 | 3.46 | 3.50 | 3.50 | -0.57% | 2,538 |
| Sep 24, 2025 | 3.74 | 3.83 | 3.50 | 3.52 | 3.52 | -4.86% | 16,422 |
| Sep 23, 2025 | 3.60 | 3.85 | 3.59 | 3.70 | 3.70 | 4.23% | 10,385 |
| Sep 22, 2025 | 4.16 | 4.16 | 3.30 | 3.55 | 3.55 | -14.25% | 52,851 |
| Sep 19, 2025 | 4.26 | 4.50 | 4.14 | 4.14 | 4.14 | -5.91% | 3,929 |
| Sep 18, 2025 | 4.15 | 4.57 | 4.15 | 4.40 | 4.40 | 4.51% | 1,940 |
| Sep 17, 2025 | 4.31 | 4.45 | 4.21 | 4.21 | 4.21 | -6.07% | 9,266 |
| Sep 16, 2025 | 4.59 | 4.85 | 4.31 | 4.48 | 4.48 | -1.28% | 33,451 |
| Sep 15, 2025 | 5.10 | 5.10 | 4.40 | 4.54 | 4.54 | -9.27% | 15,104 |
| Sep 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.25% | 707 |
| Sep 11, 2025 | 4.90 | 4.91 | 4.80 | 4.80 | 4.80 | -5.51% | 948 |
| Sep 10, 2025 | 5.09 | 5.09 | 4.86 | 5.08 | 5.08 | 2.63% | 1,672 |
| Sep 9, 2025 | 4.95 | 5.06 | 4.94 | 4.95 | 4.95 | 0.81% | 1,430 |
| Sep 8, 2025 | 4.88 | 5.07 | 4.88 | 4.91 | 4.91 | 0.29% | 1,368 |
| Sep 5, 2025 | 4.84 | 5.07 | 4.84 | 4.90 | 4.90 | 10.87% | 3,580 |
| Sep 4, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.05% | 957 |
| Sep 2, 2025 | 4.53 | 4.80 | 4.35 | 4.37 | 4.37 | -5.82% | 6,555 |
| Aug 29, 2025 | 4.36 | 4.77 | 4.36 | 4.64 | 4.64 | 5.45% | 3,158 |
| Aug 28, 2025 | 4.43 | 4.50 | 4.36 | 4.40 | 4.40 | 2.33% | 2,836 |
| Aug 27, 2025 | 4.35 | 4.55 | 4.30 | 4.30 | 4.30 | -0.92% | 2,581 |
| Aug 26, 2025 | 4.38 | 4.45 | 4.34 | 4.34 | 4.34 | -0.23% | 868 |
| Aug 25, 2025 | 4.15 | 4.45 | 4.15 | 4.35 | 4.35 | 5.97% | 4,076 |
| Aug 22, 2025 | 4.30 | 4.35 | 4.10 | 4.11 | 4.11 | -3.64% | 12,649 |
| Aug 21, 2025 | 4.44 | 4.45 | 4.26 | 4.26 | 4.26 | -2.72% | 7,275 |
| Aug 20, 2025 | 4.51 | 4.64 | 4.29 | 4.38 | 4.38 | -3.76% | 4,038 |
| Aug 19, 2025 | 4.60 | 4.64 | 4.55 | 4.55 | 4.55 | -2.15% | 3,358 |
| Aug 18, 2025 | 4.65 | 4.70 | 4.65 | 4.65 | 4.65 | -0.64% | 1,748 |
| Aug 14, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.47% | 695 |
| Aug 13, 2025 | 4.61 | 4.83 | 4.61 | 4.75 | 4.75 | 2.81% | 2,453 |
| Aug 12, 2025 | 4.86 | 4.86 | 4.61 | 4.62 | 4.62 | -4.53% | 1,780 |
| Aug 11, 2025 | 4.65 | 4.84 | 4.65 | 4.84 | 4.84 | 1.77% | 3,587 |
| Aug 8, 2025 | 4.75 | 4.76 | 4.75 | 4.76 | 4.76 | 0.68% | 1,601 |
| Aug 7, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.25% | 322 |
| Aug 6, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.13% | 505 |
| Aug 5, 2025 | 4.66 | 4.80 | 4.66 | 4.73 | 4.73 | 1.70% | 822 |
| Aug 4, 2025 | 4.75 | 4.76 | 4.65 | 4.65 | 4.65 | -3.23% | 5,113 |
| Aug 1, 2025 | 4.81 | 4.82 | 4.75 | 4.81 | 4.81 | -0.10% | 958 |
| Jul 31, 2025 | 4.91 | 4.91 | 4.75 | 4.81 | 4.81 | -0.72% | 4,042 |
| Jul 30, 2025 | 4.78 | 4.85 | 4.78 | 4.85 | 4.85 | -0.31% | 903 |
| Jul 29, 2025 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | 1.67% | 919 |
| Jul 28, 2025 | 4.95 | 4.95 | 4.78 | 4.78 | 4.78 | -0.62% | 3,410 |
| Jul 25, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.42% | 523 |
| Jul 24, 2025 | 4.84 | 4.89 | 4.79 | 4.79 | 4.79 | -4.20% | 1,449 |
| Jul 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.10% | 376 |
| Jul 22, 2025 | 4.79 | 5.00 | 4.70 | 5.00 | 5.00 | 3.85% | 1,065 |
| Jul 21, 2025 | 4.81 | 4.93 | 4.65 | 4.81 | 4.81 | 1.09% | 9,192 |
| Jul 18, 2025 | 5.06 | 5.10 | 4.76 | 4.76 | 4.76 | -1.08% | 7,296 |
| Jul 17, 2025 | 4.90 | 4.94 | 4.69 | 4.81 | 4.81 | -2.04% | 9,022 |
| Jul 16, 2025 | 5.00 | 5.00 | 4.90 | 4.91 | 4.91 | -0.61% | 8,676 |
| Jul 15, 2025 | 5.23 | 5.23 | 4.94 | 4.94 | 4.94 | -6.62% | 7,879 |