5 DAY PERFORMANCE
+46.67%
1 MONTH PERFORMANCE
+32.00%
3 MONTH PERFORMANCE
+3.94%
6 MONTH PERFORMANCE
-10.20%
YEAR-TO-DATE PERFORMANCE
-13.44%
1 YEAR PERFORMANCE
-6.38%
Willamette Valley Vineyard Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.72 | $1.74 (1.16%) | $1.88 | $1.65 | 8.13 K | |
| 11/04/2026 | $1.82 | $1.67 (-8.24%) | $1.84 | $1.65 | 7.81 K | $8.32 M |
| 11/03/2026 | $1.75 | $1.73 (-1.14%) | $1.85 | $1.68 | 14.44 K | $8.61 M |
| 11/02/2026 | $1.81 | $1.82 (0.55%) | $1.84 | $1.77 | 2.51 K | $9.06 M |
| 10/30/2026 | $1.84 | $1.80 (-2.17%) | $1.84 | $1.76 | 4.90 K | $8.96 M |
| 10/29/2026 | $2.00 | $1.81 (-9.5%) | $2.00 | $1.81 | 2.30 K | $9.01 M |
| 10/28/2026 | $1.93 | $1.84 (-4.66%) | $1.93 | $1.82 | 9.00 K | $9.16 M |
| 10/27/2026 | $1.91 | $1.87 (-2.09%) | $1.91 | $1.87 | 2.74 K | $9.31 M |
| 10/26/2026 | $1.91 | $1.91 (0%) | $1.95 | $1.88 | 4.73 K | $9.51 M |
| 10/23/2026 | $1.96 | $1.90 (-3.06%) | $1.96 | $1.87 | 3.32 K | $9.46 M |
| 10/22/2026 | $1.89 | $1.91 (1.06%) | $1.92 | $1.87 | 3.81 K | $9.51 M |
| 10/21/2026 | $1.90 | $1.87 (-1.58%) | $1.92 | $1.87 | 7.71 K | $9.31 M |
| 10/20/2026 | $1.95 | $1.97 (1.03%) | $2.03 | $1.92 | 1.60 K | $9.81 M |
| 10/19/2026 | $1.97 | $1.96 (-0.51%) | $1.97 | $1.93 | 1.74 K | $9.76 M |
| 10/16/2026 | $2.04 | $2.05 (0.49%) | $2.10 | $1.93 | 7.90 K | $10.21 M |
| 10/15/2026 | $2.06 | $2.00 (-2.91%) | $2.06 | $2.00 | 12.50 K | $9.96 M |
| 10/14/2026 | $2.18 | $2.10 (-3.67%) | $2.18 | $2.10 | 11.33 K | $10.46 M |
| 10/13/2026 | $1.97 | $2.14 (8.63%) | $2.14 | $1.97 | 12.00 K | $10.66 M |
| 10/12/2026 | $2.07 | $1.95 (-5.8%) | $2.11 | $1.90 | 15.10 K | $9.71 M |
| 10/09/2026 | $1.90 | $2.11 (11.05%) | $2.13 | $1.90 | 12.61 K | $10.51 M |
| 10/08/2026 | $1.87 | $1.87 (0%) | $1.87 | $1.77 | 5.71 K | $9.31 M |
| 10/07/2026 | $1.83 | $1.83 (0%) | $1.99 | $1.83 | 9.70 K | $9.11 M |
| 10/06/2026 | $2.03 | $1.87 (-7.88%) | $2.03 | $1.87 | 7.42 K | $9.31 M |
| 10/05/2026 | $2.16 | $2.00 (-7.41%) | $2.16 | $1.95 | 17.71 K | $9.96 M |
| 10/02/2026 | $1.78 | $1.97 (10.67%) | $2.05 | $1.71 | 31.61 K | $9.81 M |
| 10/01/2026 | $1.77 | $1.78 (0.56%) | $1.78 | $1.65 | 11.59 K | $8.86 M |
| 09/30/2026 | $1.79 | $1.75 (-2.23%) | $1.81 | $1.74 | 9.20 K | $8.71 M |
| 09/29/2026 | $1.76 | $1.78 (1.14%) | $1.94 | $1.75 | 8.30 K | $8.86 M |
| 09/28/2026 | $1.88 | $1.77 (-5.85%) | $1.88 | $1.72 | 7.32 K | $8.81 M |
| 09/25/2026 | $1.83 | $1.94 (6.01%) | $1.94 | $1.80 | 5.20 K | $9.66 M |
| 09/24/2026 | $1.90 | $1.85 (-2.63%) | $1.93 | $1.82 | 2.71 K | $9.21 M |
| 09/23/2026 | $1.96 | $1.89 (-3.57%) | $2.00 | $1.88 | 7.20 K | $9.41 M |
| 09/22/2026 | $2.13 | $1.97 (-7.51%) | $2.13 | $1.96 | 2.80 K | $9.81 M |
| 09/21/2026 | $2.02 | $2.03 (0.5%) | $2.05 | $2.00 | 5.70 K | $10.11 M |
| 09/18/2026 | $2.03 | $2.14 (5.42%) | $2.14 | $1.88 | 21.68 K | $10.66 M |
| 09/17/2026 | $1.95 | $1.93 (-1.03%) | $2.08 | $1.90 | 3.40 K | $9.61 M |
| 09/16/2026 | $1.88 | $1.88 (0%) | $1.94 | $1.82 | 17.44 K | $9.36 M |
| 09/15/2026 | $1.90 | $1.89 (-0.53%) | $1.99 | $1.88 | 6.50 K | $9.41 M |
| 09/14/2026 | $2.19 | $1.90 (-13.24%) | $2.19 | $1.89 | 34.02 K | $9.46 M |
| 09/11/2026 | $2.17 | $2.10 (-3.23%) | $2.17 | $2.10 | 6.23 K | $10.46 M |
| 09/10/2026 | $2.08 | $2.18 (4.81%) | $2.23 | $2.05 | 6.23 K | $10.86 M |
| 09/09/2026 | $2.15 | $2.09 (-2.79%) | $2.21 | $2.05 | 4.51 K | $10.41 M |
| 09/08/2026 | $2.15 | $2.18 (1.4%) | $2.18 | $2.12 | 4.80 K | $10.86 M |
| 09/04/2026 | $2.26 | $2.23 (-1.33%) | $2.26 | $2.11 | 7.90 K | $11.10 M |
| 09/03/2026 | $2.23 | $2.23 (0%) | $2.27 | $2.15 | 10.09 K | $11.10 M |
| 09/02/2026 | $2.34 | $2.23 (-4.7%) | $2.34 | $2.16 | 12.04 K | $11.10 M |
| 09/01/2026 | $2.28 | $2.32 (1.75%) | $2.32 | $2.19 | 9.14 K | $11.55 M |
| 08/31/2026 | $2.21 | $2.22 (0.45%) | $2.22 | $2.13 | 8.25 K | $11.05 M |
| 08/28/2026 | $2.24 | $2.24 (0%) | $2.24 | $2.16 | 9.10 K | $11.15 M |
| 08/27/2026 | $2.25 | $2.21 (-1.78%) | $2.25 | $2.14 | 8.89 K | $11.00 M |
| 08/26/2026 | $2.25 | $2.25 (0%) | $2.27 | $2.03 | 55.87 K | $11.20 M |
| 08/25/2026 | $2.32 | $2.20 (-5.17%) | $2.35 | $2.11 | 366.24 K | $10.95 M |
| 08/24/2026 | $2.20 | $2.18 (-0.91%) | $2.20 | $2.16 | 6.41 K | $10.86 M |
| 08/21/2026 | $2.23 | $2.16 (-3.14%) | $2.34 | $2.16 | 4.07 K | $10.76 M |
| 08/20/2026 | $2.20 | $2.23 (1.36%) | $2.31 | $2.20 | 11.50 K | $11.10 M |
| 08/19/2026 | $2.27 | $2.24 (-1.32%) | $2.40 | $2.15 | 15.02 K | $11.15 M |
| 08/18/2026 | $2.26 | $2.22 (-1.77%) | $2.31 | $2.20 | 8.27 K | $11.05 M |
| 08/17/2026 | $2.25 | $2.26 (0.44%) | $2.31 | $2.21 | 13.20 K | $11.25 M |
| 08/14/2026 | $2.41 | $2.30 (-4.56%) | $2.43 | $2.18 | 71.05 K | $11.45 M |
| 08/13/2026 | $2.30 | $2.40 (4.35%) | $2.41 | $2.30 | 11.90 K | $11.95 M |
| 08/12/2026 | $2.32 | $2.31 (-0.43%) | $2.33 | $2.28 | 2.64 K | $11.50 M |
| 08/11/2026 | $2.36 | $2.30 (-2.54%) | $2.38 | $2.30 | 2.90 K | $11.45 M |
| 08/10/2026 | $2.35 | $2.35 (0%) | $2.45 | $2.30 | 2.75 K | $11.70 M |
| 08/07/2026 | $2.35 | $2.39 (1.7%) | $2.50 | $2.35 | 5.25 K | $11.90 M |
| 08/06/2026 | $2.50 | $2.40 (-4%) | $2.65 | $2.40 | 8.70 K | $11.95 M |
| 08/05/2026 | $2.60 | $2.54 (-2.31%) | $2.67 | $2.54 | 2.10 K | $12.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
