Skip to main content
Willamette Valley Vineyards, Inc. (WVVI)
NASDAQ: WVVI · Real-Time Price · USD
2.825
+0.155 (5.81%)
Apr 28, 2026, 4:00 PM EDT - Market closed

WVVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.832.832.832.83-5.81%779
Apr 27, 20262.822.822.622.672.67-4.30%2,237
Apr 24, 20262.722.802.702.792.792.65%9,522
Apr 23, 20262.602.752.602.722.720.07%9,563
Apr 22, 20262.572.812.572.722.72-6.67%3,884
Apr 21, 20262.952.962.702.912.9114.12%6,100
Apr 20, 20262.782.862.552.552.55-8.27%3,205
Apr 17, 20262.682.942.682.782.783.73%6,998
Apr 16, 20262.732.732.652.682.681.90%1,438
Apr 15, 20262.562.652.562.632.631.15%547
Apr 14, 20262.652.662.602.602.601.56%2,153
Apr 13, 20262.562.562.562.562.562.40%608
Apr 10, 20262.622.622.502.502.50-4.21%5,841
Apr 9, 20262.632.672.612.612.61-3.69%1,134
Apr 8, 20262.712.712.712.712.71-0.73%1,009
Apr 7, 20262.712.762.712.732.733.21%2,282
Apr 6, 20262.542.652.542.652.654.13%2,140
Apr 2, 20262.542.542.542.542.54-3.71%545
Apr 1, 20262.562.662.562.642.642.65%2,390
Mar 31, 20262.602.602.572.572.571.18%1,524
Mar 30, 20262.682.682.542.542.541.20%1,547
Mar 27, 20262.622.622.512.512.51-1.18%1,792
Mar 26, 20262.512.722.512.542.540.16%3,051
Mar 25, 20262.602.652.522.542.541.04%3,225
Mar 24, 20262.642.642.512.512.51-5.28%1,736
Mar 23, 20262.642.672.512.652.656.00%3,256
Mar 20, 20262.672.702.502.502.50-7.06%8,016
Mar 19, 20262.572.692.572.692.692.28%3,795
Mar 18, 20262.552.652.552.632.63-0.75%2,177
Mar 17, 20262.692.732.572.652.65-1.49%2,826
Mar 16, 20262.782.782.692.692.693.46%1,340
Mar 13, 20262.652.652.602.602.60-0.38%1,210
Mar 12, 20262.592.622.592.612.61-3.33%1,370
Mar 11, 20262.602.732.602.702.70-0.18%5,003
Mar 10, 20262.642.712.642.712.71-1.13%1,039
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