Willamette Valley Vineyards, Inc. (WVVIP)
NASDAQ: WVVIP · Real-Time Price · USD · Preferred Stock
2.750
-0.100 (-3.51%)
Apr 28, 2026, 4:00 PM EDT - Market closed
WVVIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.78 | 2.81 | 2.75 | 2.75 | 2.75 | -3.51% | 2,714 |
| Apr 27, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 654 |
| Apr 24, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.35% | 416 |
| Apr 23, 2026 | 2.89 | 2.89 | 2.75 | 2.86 | 2.86 | -1.04% | 4,841 |
| Apr 22, 2026 | 2.91 | 2.95 | 2.89 | 2.89 | 2.89 | -1.53% | 1,668 |
| Apr 21, 2026 | 2.90 | 2.98 | 2.90 | 2.94 | 2.94 | 1.52% | 1,619 |
| Apr 20, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.33% | 372 |
| Apr 17, 2026 | 2.94 | 2.94 | 2.93 | 2.93 | 2.93 | 1.10% | 895 |
| Apr 16, 2026 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 2.22% | 1,513 |
| Apr 15, 2026 | 2.85 | 2.86 | 2.75 | 2.84 | 2.84 | -0.87% | 3,940 |
| Apr 14, 2026 | 2.85 | 2.87 | 2.85 | 2.86 | 2.86 | -1.35% | 2,481 |
| Apr 13, 2026 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 2.44% | 610 |
| Apr 10, 2026 | 2.90 | 2.90 | 2.83 | 2.83 | 2.83 | -1.05% | 1,975 |
| Apr 9, 2026 | 2.90 | 2.90 | 2.75 | 2.86 | 2.86 | -1.38% | 2,799 |
| Apr 8, 2026 | 2.92 | 2.95 | 2.90 | 2.90 | 2.90 | -1.53% | 5,216 |
| Apr 7, 2026 | 2.93 | 2.99 | 2.90 | 2.95 | 2.95 | -0.51% | 2,181 |
| Apr 6, 2026 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | -0.34% | 933 |
| Apr 2, 2026 | 2.95 | 2.97 | 2.90 | 2.97 | 2.97 | 0.68% | 1,191 |
| Apr 1, 2026 | 2.92 | 2.95 | 2.90 | 2.95 | 2.95 | -0.34% | 3,629 |
| Mar 31, 2026 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 1.37% | 720 |
| Mar 30, 2026 | 2.95 | 2.95 | 2.92 | 2.92 | 2.92 | - | 735 |
| Mar 27, 2026 | 2.95 | 2.95 | 2.92 | 2.92 | 2.92 | -0.68% | 1,044 |
| Mar 26, 2026 | 2.92 | 2.97 | 2.92 | 2.94 | 2.94 | 0.68% | 826 |
| Mar 25, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.32% | 353 |
| Mar 24, 2026 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | -0.20% | 2,114 |
| Mar 23, 2026 | 2.97 | 3.01 | 2.93 | 2.97 | 2.97 | -0.50% | 5,320 |
| Mar 20, 2026 | 3.00 | 3.02 | 2.98 | 2.98 | 2.98 | -1.32% | 16,961 |
| Mar 19, 2026 | 2.99 | 3.25 | 2.99 | 3.02 | 3.02 | 0.20% | 14,106 |
| Mar 18, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.47% | 811 |
| Mar 17, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | -1.64% | 1,411 |
| Mar 16, 2026 | 3.06 | 3.06 | 3.03 | 3.05 | 3.05 | -1.61% | 1,227 |
| Mar 13, 2026 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | 0.75% | 1,062 |
| Mar 12, 2026 | 3.08 | 3.11 | 2.99 | 3.08 | 3.08 | -0.10% | 3,417 |
| Mar 11, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.32% | 551 |
| Mar 10, 2026 | 3.05 | 3.05 | 3.04 | 3.04 | 3.04 | -0.33% | 1,670 |
| Mar 9, 2026 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | - | 1,527 |
| Mar 6, 2026 | 2.95 | 3.06 | 2.95 | 3.05 | 3.05 | 3.04% | 2,072 |
| Mar 5, 2026 | 2.95 | 3.06 | 2.92 | 2.96 | 2.96 | 0.34% | 3,978 |
| Mar 4, 2026 | 2.95 | 3.07 | 2.92 | 2.95 | 2.95 | - | 9,897 |
| Mar 3, 2026 | 3.00 | 3.00 | 2.94 | 2.95 | 2.95 | -2.32% | 14,885 |
| Mar 2, 2026 | 3.45 | 3.48 | 3.01 | 3.02 | 3.02 | -12.72% | 369,884 |
| Feb 27, 2026 | 3.28 | 3.46 | 3.13 | 3.46 | 3.46 | 5.49% | 16,154 |
| Feb 26, 2026 | 3.08 | 3.28 | 3.08 | 3.28 | 3.28 | 3.14% | 14,705 |
| Feb 25, 2026 | 2.99 | 3.18 | 2.99 | 3.18 | 3.18 | 2.25% | 8,193 |
| Feb 24, 2026 | 3.15 | 3.15 | 3.00 | 3.11 | 3.11 | 0.65% | 9,311 |
| Feb 23, 2026 | 2.99 | 3.09 | 2.99 | 3.09 | 3.09 | 1.64% | 3,865 |
| Feb 20, 2026 | 3.07 | 3.13 | 3.04 | 3.04 | 3.04 | -2.78% | 5,906 |
| Feb 19, 2026 | 3.07 | 3.20 | 3.03 | 3.13 | 3.13 | -1.97% | 4,955 |
| Feb 18, 2026 | 3.10 | 3.19 | 3.03 | 3.19 | 3.19 | 3.24% | 3,083 |
| Feb 17, 2026 | 3.04 | 3.09 | 3.04 | 3.09 | 3.09 | 1.31% | 1,867 |
| Feb 12, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 1,048 |
| Feb 11, 2026 | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | - | 1,918 |
| Feb 10, 2026 | 3.05 | 3.07 | 3.05 | 3.05 | 3.05 | 1.67% | 970 |
| Feb 9, 2026 | 3.09 | 3.09 | 2.99 | 3.00 | 3.00 | -1.64% | 1,311 |
| Feb 6, 2026 | 3.05 | 3.05 | 3.02 | 3.05 | 3.05 | -0.65% | 2,208 |
| Feb 5, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.66% | 163 |
| Feb 4, 2026 | 2.99 | 3.05 | 2.99 | 3.05 | 3.05 | - | 2,868 |
| Feb 2, 2026 | 3.00 | 3.06 | 3.00 | 3.05 | 3.05 | 2.49% | 3,506 |
| Jan 30, 2026 | 3.06 | 3.07 | 2.98 | 2.98 | 2.98 | -2.59% | 1,628 |
| Jan 29, 2026 | 3.03 | 3.09 | 3.02 | 3.06 | 3.06 | 3.56% | 3,484 |
| Jan 28, 2026 | 3.03 | 3.05 | 2.95 | 2.95 | 2.95 | -3.28% | 16,298 |
| Jan 27, 2026 | 3.05 | 3.07 | 3.05 | 3.05 | 3.05 | -0.65% | 2,625 |
| Jan 26, 2026 | 3.01 | 3.07 | 3.01 | 3.07 | 3.07 | 0.99% | 2,682 |
| Jan 23, 2026 | 3.04 | 3.10 | 3.04 | 3.04 | 3.04 | -0.33% | 2,878 |
| Jan 22, 2026 | 3.04 | 3.18 | 3.03 | 3.05 | 3.05 | - | 7,709 |
| Jan 21, 2026 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | -0.33% | 2,384 |
| Jan 20, 2026 | 3.10 | 3.11 | 3.02 | 3.06 | 3.06 | -0.65% | 4,867 |
| Jan 16, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 1.65% | 3,226 |
| Jan 15, 2026 | 3.03 | 3.05 | 3.03 | 3.03 | 3.03 | -2.01% | 1,955 |
| Jan 14, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.19% | 354 |
| Jan 13, 2026 | 3.04 | 3.09 | 3.04 | 3.09 | 3.09 | -0.77% | 680 |
| Jan 12, 2026 | 3.10 | 3.11 | 3.03 | 3.11 | 3.11 | 0.16% | 3,416 |
| Jan 9, 2026 | 3.06 | 3.11 | 3.03 | 3.11 | 3.11 | 1.47% | 976 |
| Jan 8, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.55% | 505 |
| Jan 7, 2026 | 3.09 | 3.14 | 3.04 | 3.14 | 3.14 | 1.62% | 1,033 |
| Jan 6, 2026 | 3.06 | 3.10 | 3.06 | 3.09 | 3.09 | 1.28% | 3,627 |
| Jan 5, 2026 | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | -3.51% | 5,264 |
| Jan 2, 2026 | 3.19 | 3.19 | 3.09 | 3.16 | 3.16 | -0.57% | 2,530 |
| Dec 31, 2025 | 3.13 | 3.18 | 3.06 | 3.18 | 3.18 | 1.27% | 6,438 |
| Dec 30, 2025 | 3.09 | 3.28 | 3.02 | 3.14 | 3.14 | 4.32% | 6,212 |
| Dec 29, 2025 | 3.18 | 3.18 | 3.01 | 3.01 | 3.01 | -3.06% | 1,220 |
| Dec 26, 2025 | 3.02 | 3.11 | 3.00 | 3.11 | 3.11 | 0.49% | 2,394 |
| Dec 24, 2025 | 3.17 | 3.18 | 3.09 | 3.09 | 3.09 | 0.65% | 1,233 |
| Dec 23, 2025 | 3.15 | 3.15 | 3.01 | 3.07 | 3.07 | - | 5,152 |
| Dec 22, 2025 | 3.06 | 3.49 | 3.04 | 3.07 | 3.07 | 0.99% | 21,147 |
| Dec 19, 2025 | 2.97 | 3.04 | 2.97 | 3.04 | 3.04 | -0.98% | 913 |
| Dec 18, 2025 | 3.04 | 3.07 | 3.04 | 3.07 | 3.07 | 0.66% | 900 |
| Dec 17, 2025 | 3.08 | 3.08 | 3.02 | 3.05 | 3.05 | -0.97% | 2,718 |
| Dec 16, 2025 | 3.05 | 3.12 | 3.05 | 3.08 | 3.08 | -1.12% | 2,434 |
| Dec 15, 2025 | 3.15 | 3.15 | 3.05 | 3.12 | 3.11 | 0.48% | 2,329 |
| Dec 12, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1,308 |
| Dec 11, 2025 | 3.10 | 3.11 | 3.10 | 3.10 | 3.10 | -1.27% | 2,157 |
| Dec 10, 2025 | 3.05 | 3.17 | 3.05 | 3.14 | 3.14 | 1.29% | 7,625 |
| Dec 9, 2025 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | 1.64% | 5,625 |
| Dec 8, 2025 | 3.01 | 3.25 | 3.01 | 3.05 | 3.05 | -6.10% | 17,830 |
| Dec 5, 2025 | 3.22 | 3.41 | 3.21 | 3.25 | 3.25 | -6.42% | 9,639 |
| Dec 4, 2025 | 3.58 | 3.58 | 3.30 | 3.47 | 3.25 | -0.83% | 44,766 |
| Dec 3, 2025 | 3.45 | 3.54 | 3.43 | 3.50 | 3.28 | - | 4,572 |
| Dec 2, 2025 | 3.58 | 3.58 | 3.36 | 3.50 | 3.28 | 3.86% | 23,322 |
| Dec 1, 2025 | 3.35 | 3.37 | 3.32 | 3.37 | 3.16 | 2.28% | 9,404 |