Skip to main content
Willamette Valley Vineyards, Inc. (WVVI)
NASDAQ: WVVI · Real-Time Price · USD
2.190
-0.210 (-8.75%)
At close: Jun 26, 2026, 4:00 PM EDT
2.180
-0.010 (-0.46%)
After-hours: Jun 26, 2026, 7:57 PM EDT

WVVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.372.392.192.192.19-8.75%26,704
Jun 25, 20262.542.542.362.402.40-4.38%17,713
Jun 24, 20262.622.622.512.512.51-0.59%7,881
Jun 23, 20262.572.572.502.532.53-2.13%4,388
Jun 22, 20262.722.722.162.582.58-7.53%43,488
Jun 18, 20262.692.792.692.792.791.45%7,818
Jun 17, 20262.652.752.652.752.75-1.78%5,896
Jun 16, 20262.642.802.642.802.804.87%9,965
Jun 15, 20262.602.752.592.672.67-1.84%2,878
Jun 12, 20262.672.722.612.722.72-6,291
Jun 11, 20262.722.722.722.722.721.49%8,649
Jun 10, 20262.672.682.672.682.68-0.56%5,072
Jun 9, 20262.672.702.672.702.70-0.55%3,750
Jun 8, 20262.622.712.602.712.711.12%2,292
Jun 5, 20262.722.742.682.682.68-1,403
Jun 4, 20262.692.852.682.682.68-2,925
Jun 3, 20262.792.792.682.682.68-1.11%2,796
Jun 2, 20262.792.792.702.712.71-1.45%2,052
Jun 1, 20262.752.752.752.752.752.04%2,484
May 29, 20262.672.782.592.702.70-1.46%3,387
May 28, 20262.742.742.742.742.742.36%2,984
May 27, 20262.782.782.672.672.67-1.76%1,247
May 26, 20262.792.832.682.722.72-3.89%3,688
May 22, 20262.682.832.682.832.833.28%1,070
May 21, 20262.742.742.682.742.745.79%4,450
May 20, 20262.692.692.592.592.59-10.45%4,543
May 19, 20262.752.892.752.892.893.47%1,542
May 18, 20262.782.852.772.802.80-0.17%2,187
May 15, 20262.782.892.782.802.80-4.11%1,782
May 14, 20262.922.922.922.922.925.80%909
May 13, 20262.802.952.602.762.764.15%5,255
May 12, 20262.832.832.652.652.65-4.50%4,710
May 11, 20262.942.962.782.782.78-5.61%7,367
May 8, 20262.952.952.942.942.941.48%1,958
May 7, 20262.882.912.852.902.903.10%2,417
May 6, 20262.722.952.722.812.81-4.42%2,958
May 5, 20262.952.952.942.942.948.89%2,382
May 4, 20262.812.952.702.702.70-2.17%6,383
May 1, 20262.732.832.732.762.76-1.78%2,313
Apr 30, 20262.722.832.722.812.810.54%926
Apr 29, 20262.832.832.802.802.80-1.06%1,626
Apr 28, 20262.832.832.832.832.835.81%816
Apr 27, 20262.822.822.622.672.67-4.30%2,237
Apr 24, 20262.722.802.702.792.792.66%9,522
Apr 23, 20262.602.752.602.722.720.07%9,563
Apr 22, 20262.572.812.572.722.72-6.67%3,887
Apr 21, 20262.952.962.702.912.9114.12%6,110
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%1,460
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%644
Apr 1, 20262.562.662.562.642.642.64%2,400
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%1,798
Mar 26, 20262.512.722.512.542.540.17%3,151
Mar 25, 20262.602.652.522.542.541.02%3,232
Mar 24, 20262.642.642.512.512.51-5.28%4,474
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%2,926
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%5,007
Mar 10, 20262.642.712.642.712.71-1.12%1,039
Mar 9, 20262.812.812.722.742.740.94%1,011
Mar 6, 20262.632.712.632.712.713.04%3,836
Mar 5, 20262.672.672.632.632.63-1.87%1,385
Mar 4, 20262.692.712.622.682.682.29%1,990
Mar 3, 20262.632.822.552.622.620.77%8,966
Mar 2, 20262.732.732.572.602.60-3.70%4,054
Feb 27, 20262.712.712.522.702.70-0.70%4,048
Feb 26, 20262.562.742.532.722.720.33%10,313
Feb 25, 20262.642.722.592.712.711.12%3,079
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, 20262.602.712.552.582.58-5,283
Feb 13, 20262.652.652.582.582.581.18%1,048
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, 20262.612.722.612.622.62-1,287
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, 20262.702.912.652.662.66-3.71%12,997
Feb 4, 20262.812.812.722.762.76-0.99%3,206
Feb 3, 20262.832.832.722.792.792.57%6,519