Skip to main content
Willamette Valley Vineyards, Inc. (WVVIP)
NASDAQ: WVVIP · Real-Time Price · USD · Preferred Stock
2.512
+0.007 (0.29%)
At close: Jun 26, 2026, 4:00 PM EDT
2.460
-0.052 (-2.08%)
After-hours: Jun 26, 2026, 4:10 PM EDT

WVVIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.492.512.492.512.510.29%2,138
Jun 25, 20262.462.512.462.512.511.83%1,595
Jun 24, 20262.552.552.402.462.46-3.53%4,476
Jun 22, 20262.582.592.452.552.551.80%2,550
Jun 18, 20262.492.512.422.512.510.20%4,067
Jun 17, 20262.502.502.502.502.50-1.76%266
Jun 16, 20262.552.552.552.552.551.80%897
Jun 15, 20262.522.522.452.502.50-2,514
Jun 12, 20262.572.572.482.502.502.04%1,156
Jun 11, 20262.502.572.452.452.45-3.92%9,342
Jun 10, 20262.612.612.512.552.55-0.20%2,298
Jun 9, 20262.612.612.562.562.562.09%681
Jun 5, 20262.512.562.502.502.501.73%2,277
Jun 4, 20262.552.552.462.462.46-5.38%1,676
Jun 3, 20262.552.602.552.602.603.59%523
Jun 2, 20262.502.612.502.512.511.21%2,581
Jun 1, 20262.482.482.452.482.48-4,877
May 29, 20262.552.552.462.482.48-3.88%7,221
May 28, 20262.572.632.572.582.58-1.90%855
May 27, 20262.662.662.462.632.63-1.31%3,633
May 22, 20262.722.722.672.672.67-3.44%712
May 21, 20262.672.762.672.762.766.15%770
May 20, 20262.692.692.572.602.60-3.59%3,200
May 18, 20262.772.772.702.702.70-0.85%902
May 15, 20262.672.722.672.722.72-1.45%1,649
May 14, 20262.762.762.732.762.76-896
May 13, 20262.762.762.762.762.76-164
May 12, 20262.772.772.752.762.76-2,621
May 11, 20262.762.802.752.762.76-1.43%1,061
May 8, 20262.802.802.752.802.80-2.27%6,702
May 7, 20262.872.872.872.872.87-138
May 6, 20262.872.872.872.872.87-2.13%343
May 5, 20262.772.932.772.932.935.32%2,551
May 4, 20262.752.782.752.782.780.16%900
May 1, 20262.752.802.752.782.780.91%4,108
Apr 30, 20262.792.802.752.752.75-0.73%2,459
Apr 29, 20262.772.772.772.772.770.73%1,000
Apr 28, 20262.782.812.752.752.75-3.51%2,718
Apr 27, 20262.852.852.852.852.85-704
Apr 24, 20262.852.852.852.852.85-0.35%416
Apr 23, 20262.892.892.752.862.86-1.04%4,841
Apr 22, 20262.912.952.892.892.89-1.53%1,668
Apr 21, 20262.902.982.902.942.941.53%1,619
Apr 20, 20262.892.892.892.892.89-1.33%372
Apr 17, 20262.942.942.932.932.931.12%901
Apr 16, 20262.802.902.802.902.902.21%1,513
Apr 15, 20262.852.862.752.842.84-0.87%3,940
Apr 14, 20262.852.872.852.862.86-1.35%2,481
Apr 13, 20262.802.902.802.902.902.44%610
Apr 10, 20262.902.902.832.832.83-1.05%1,975
Apr 9, 20262.902.902.752.862.86-1.38%2,799
Apr 8, 20262.922.952.902.902.90-1.53%5,216
Apr 7, 20262.932.992.902.952.95-0.51%2,181
Apr 6, 20262.902.962.902.962.96-0.34%939
Apr 2, 20262.952.972.902.972.970.68%1,208
Apr 1, 20262.922.952.902.952.95-0.34%3,630
Mar 31, 20262.922.962.922.962.961.37%720
Mar 30, 20262.952.952.922.922.92-741
Mar 27, 20262.952.952.922.922.92-0.68%1,044
Mar 26, 20262.922.972.922.942.940.68%826
Mar 25, 20262.922.922.922.922.92-1.33%354
Mar 24, 20262.942.962.942.962.96-0.19%2,114
Mar 23, 20262.973.012.932.972.97-0.50%5,320
Mar 20, 20263.003.022.982.982.98-1.32%17,089
Mar 19, 20262.993.252.993.023.020.20%20,212
Mar 18, 20263.013.013.013.013.010.47%817
Mar 17, 20262.993.002.993.003.00-1.64%1,417
Mar 16, 20263.063.063.033.053.05-1.61%1,227
Mar 13, 20263.023.103.023.103.100.75%1,073
Mar 12, 20263.083.112.993.083.08-0.10%3,417
Mar 11, 20263.083.083.083.083.081.32%551
Mar 10, 20263.053.053.043.043.04-0.33%1,676
Mar 9, 20263.003.053.003.053.05-1,528
Mar 6, 20262.953.062.953.053.053.04%2,353
Mar 5, 20262.953.062.922.962.960.34%4,173
Mar 4, 20262.953.072.922.952.95-10,038
Mar 3, 20263.003.002.942.952.95-2.32%14,927
Mar 2, 20263.453.483.013.023.02-12.72%373,328
Feb 27, 20263.283.463.133.463.465.49%17,361
Feb 26, 20263.083.283.083.283.283.14%14,705
Feb 25, 20262.993.182.993.183.182.25%8,193
Feb 24, 20263.153.153.003.113.110.65%9,432
Feb 23, 20262.993.092.993.093.091.64%3,865
Feb 20, 20263.073.133.043.043.04-2.77%5,906
Feb 19, 20263.073.203.033.133.13-1.99%4,963
Feb 18, 20263.103.193.033.193.193.24%3,083
Feb 17, 20263.043.093.043.093.091.31%2,770
Feb 12, 20263.053.053.053.053.05-1,048
Feb 11, 20263.023.053.023.053.05-1,918
Feb 10, 20263.053.073.053.053.051.67%970
Feb 9, 20263.093.092.993.003.00-1.64%1,311
Feb 6, 20263.053.053.023.053.05-0.65%2,208
Feb 5, 20263.073.073.073.073.070.66%163
Feb 4, 20262.993.052.993.053.05-2,868
Feb 2, 20263.003.063.003.053.052.49%3,506
Jan 30, 20263.063.072.982.982.98-2.59%1,628
Jan 29, 20263.033.093.023.063.063.56%3,484
Jan 28, 20263.033.052.952.952.95-3.28%16,298
Jan 27, 20263.053.073.053.053.05-0.65%2,625
Jan 26, 20263.013.073.013.073.070.99%2,682