Willamette Valley Vineyards, Inc. (WVVI) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$3.55

south_east

-$0.14 (-3.79%)

Day's range

$3.55

$3.69

5 DAY PERFORMANCE

+24.56%

1 MONTH PERFORMANCE

+25.89%

3 MONTH PERFORMANCE

-27.55%

6 MONTH PERFORMANCE

-39.32%

YEAR-TO-DATE PERFORMANCE

+5.97%

1 YEAR PERFORMANCE

+9.57%

Willamette Valley Vineyards, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$2.93	$2.85 (-2.73%)	$3.00	$2.81	14.80 K	$14.15 M
12/04/2025	$2.91	$2.95 (1.37%)	$3.00	$2.71	13.90 K	$14.65 M
12/03/2025	$2.85	$2.89 (1.4%)	$2.95	$2.76	4.32 K	$14.35 M
12/02/2025	$2.92	$2.85 (-2.4%)	$2.95	$2.72	12.24 K	$14.15 M
12/01/2025	$2.83	$2.93 (3.53%)	$2.94	$2.80	7.62 K	$14.55 M
11/28/2025	$2.70	$2.67 (-1.11%)	$2.70	$2.67	1.50 K	$13.26 M
11/26/2025	$2.72	$2.70 (-0.74%)	$2.88	$2.61	6.90 K	$13.40 M
11/25/2025	$2.62	$2.73 (4.2%)	$2.73	$2.61	13.02 K	$13.55 M
11/24/2025	$2.61	$2.58 (-1.15%)	$2.61	$2.53	6.30 K	$12.81 M
11/21/2025	$2.60	$2.59 (-0.38%)	$2.60	$2.51	13.01 K	$12.86 M
11/20/2025	$2.61	$2.56 (-1.92%)	$2.74	$2.50	9.04 K	$12.71 M
11/19/2025	$2.52	$2.51 (-0.4%)	$2.78	$2.51	1.80 K	$12.46 M
11/18/2025	$2.60	$2.52 (-3.08%)	$2.60	$2.50	9.45 K	$12.51 M
11/17/2025	$2.56	$2.64 (3.13%)	$2.76	$2.56	3.30 K	$13.11 M
11/14/2025	$2.84	$2.67 (-5.99%)	$2.84	$2.56	9.04 K	$13.26 M
11/13/2025	$2.58	$2.76 (6.98%)	$2.90	$2.57	9.42 K	$13.70 M
11/12/2025	$2.71	$2.58 (-4.8%)	$2.71	$2.50	27.51 K	$12.81 M
11/11/2025	$2.67	$2.57 (-3.75%)	$2.70	$2.51	9.20 K	$12.76 M
11/10/2025	$2.83	$2.62 (-7.42%)	$2.83	$2.55	55.60 K	$13.01 M
11/07/2025	$2.82	$2.82 (0%)	$2.89	$2.75	3.42 K	$14.00 M
11/06/2025	$2.80	$2.89 (3.21%)	$2.95	$2.80	9.10 K	$14.35 M
11/05/2025	$2.91	$2.82 (-3.09%)	$3.00	$2.75	20.54 K	$14.00 M
11/04/2025	$3.07	$3.01 (-1.95%)	$3.07	$2.95	13.70 K	$14.94 M
11/03/2025	$3.18	$3.09 (-2.83%)	$3.39	$2.96	10.42 K	$15.34 M
10/31/2025	$3.51	$3.15 (-10.26%)	$3.51	$2.49	123.10 K	$15.64 M
10/30/2025	$3.49	$3.49 (0%)	$3.66	$3.44	6.05 K	$17.33 M
10/29/2025	$3.51	$3.55 (1.14%)	$3.74	$3.51	3.70 K	$17.62 M
10/28/2025	$3.53	$3.55 (0.57%)	$3.84	$3.53	5.50 K	$17.62 M
10/27/2025	$3.68	$3.83 (4.08%)	$3.84	$3.64	5.40 K	$19.01 M
10/24/2025	$3.77	$3.71 (-1.59%)	$3.83	$3.71	4.30 K	$18.42 M
10/23/2025	$3.80	$3.75 (-1.32%)	$3.88	$3.75	14.40 K	$18.62 M
10/22/2025	$3.85	$3.90 (1.3%)	$4.00	$3.85	1.80 K	$19.36 M
10/21/2025	$3.81	$3.90 (2.36%)	$3.97	$3.68	3.44 K	$19.36 M
10/20/2025	$3.83	$3.80 (-0.78%)	$3.97	$3.64	9.30 K	$18.87 M
10/17/2025	$3.60	$3.75 (4.17%)	$3.78	$3.60	15.61 K	$18.62 M
10/16/2025	$3.60	$3.50 (-2.78%)	$3.72	$3.46	5.42 K	$17.38 M
10/15/2025	$3.49	$3.60 (3.15%)	$3.66	$3.49	5.90 K	$17.87 M
10/14/2025	$3.43	$3.59 (4.66%)	$3.62	$3.41	21.70 K	$17.82 M
10/13/2025	$3.61	$3.37 (-6.65%)	$3.64	$3.30	32.03 K	$16.73 M
10/10/2025	$3.50	$3.74 (6.86%)	$3.74	$3.43	7.58 K	$18.57 M
10/09/2025	$3.45	$3.58 (3.77%)	$3.66	$3.41	3.60 K	$17.77 M
10/08/2025	$3.46	$3.43 (-0.87%)	$3.67	$3.37	16.00 K	$17.03 M
10/07/2025	$3.61	$3.63 (0.55%)	$3.65	$3.36	13.35 K	$18.02 M
10/06/2025	$3.62	$3.67 (1.38%)	$3.82	$3.45	7.04 K	$18.22 M
10/03/2025	$3.69	$3.62 (-1.9%)	$3.69	$3.56	3.04 K	$17.97 M
10/02/2025	$3.65	$3.69 (1.1%)	$3.76	$3.56	2.20 K	$18.32 M
10/01/2025	$3.64	$3.75 (3.02%)	$3.75	$3.58	1.53 K	$18.62 M
09/30/2025	$3.66	$3.57 (-2.46%)	$3.68	$3.46	2.10 K	$17.72 M
09/29/2025	$3.62	$3.66 (1.1%)	$3.72	$3.53	2.70 K	$18.17 M
09/26/2025	$3.45	$3.46 (0.29%)	$3.47	$3.40	3.80 K	$17.18 M
09/25/2025	$3.46	$3.50 (1.16%)	$3.67	$3.46	2.54 K	$17.38 M
09/24/2025	$3.74	$3.52 (-5.88%)	$3.83	$3.50	16.42 K	$17.48 M
09/23/2025	$3.60	$3.70 (2.78%)	$3.85	$3.59	10.40 K	$18.37 M
09/22/2025	$4.16	$3.55 (-14.66%)	$4.16	$3.30	52.90 K	$17.62 M
09/19/2025	$4.26	$4.14 (-2.82%)	$4.50	$4.14	3.93 K	$20.55 M
09/18/2025	$4.15	$4.40 (6.02%)	$4.57	$4.15	1.94 K	$21.84 M
09/17/2025	$4.31	$4.21 (-2.32%)	$4.45	$4.21	9.30 K	$20.90 M
09/16/2025	$4.59	$4.48 (-2.4%)	$4.85	$4.31	33.45 K	$22.24 M
09/15/2025	$5.10	$4.54 (-10.98%)	$5.10	$4.40	15.10 K	$22.54 M
09/12/2025	$5.00	$5.00 (0%)	$5.00	$5.00	707	$24.82 M
09/11/2025	$4.90	$4.80 (-2.04%)	$4.91	$4.80	948	$23.83 M
09/10/2025	$5.09	$5.08 (-0.2%)	$5.09	$4.86	1.70 K	$25.22 M
09/09/2025	$4.95	$4.95 (0%)	$5.06	$4.94	1.43 K	$24.57 M
09/08/2025	$4.88	$4.91 (0.61%)	$5.07	$4.88	1.40 K	$24.38 M