5 DAY PERFORMANCE
+39.68%
1 MONTH PERFORMANCE
+18.39%
3 MONTH PERFORMANCE
-5.38%
6 MONTH PERFORMANCE
+5.60%
YEAR-TO-DATE PERFORMANCE
-13.44%
1 YEAR PERFORMANCE
-36.23%
Willamette Valley Vineyard Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $2.03 | $2.14 (5.42%) | $2.14 | $1.88 | 21.20 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 |
| 08/04/2026 | $2.73 | $2.55 (-6.59%) | $2.75 | $2.55 | 8.13 K | $12.70 M |
| 08/03/2026 | $2.55 | $2.54 (-0.39%) | $2.65 | $2.50 | 3.20 K | $12.65 M |
| 07/31/2026 | $2.71 | $2.54 (-6.27%) | $2.71 | $2.50 | 1.84 K | $12.65 M |
| 07/30/2026 | $2.70 | $2.67 (-1.11%) | $2.75 | $2.56 | 2.88 K | $13.30 M |
| 07/29/2026 | $2.70 | $2.54 (-5.93%) | $2.70 | $2.54 | 2.11 K | $12.65 M |
| 07/28/2026 | $2.73 | $2.70 (-1.1%) | $2.73 | $2.70 | 2.20 K | $13.44 M |
| 07/27/2026 | $2.75 | $2.70 (-1.82%) | $2.77 | $2.70 | 2.60 K | $13.44 M |
| 07/24/2026 | $2.70 | $2.70 (0%) | $2.74 | $2.70 | 2.06 K | $13.44 M |
| 07/23/2026 | $2.71 | $2.70 (-0.37%) | $2.71 | $2.70 | 1.80 K | $13.44 M |
| 07/22/2026 | $2.70 | $2.75 (1.85%) | $2.80 | $2.70 | 7.21 K | $13.69 M |
| 07/21/2026 | $2.79 | $2.74 (-1.79%) | $2.86 | $2.71 | 3.50 K | $13.64 M |
| 07/20/2026 | $2.72 | $2.72 (0%) | $2.74 | $2.72 | 3.60 K | $13.54 M |
| 07/17/2026 | $2.75 | $2.75 (0%) | $2.90 | $2.75 | 3.43 K | $13.69 M |
| 07/16/2026 | $2.75 | $2.73 (-0.73%) | $2.92 | $2.73 | 8.80 K | $13.59 M |
| 07/15/2026 | $2.96 | $2.70 (-8.78%) | $2.96 | $2.70 | 5.03 K | $13.44 M |
| 07/14/2026 | $2.89 | $2.71 (-6.23%) | $2.95 | $2.71 | 9.60 K | $13.49 M |
| 07/13/2026 | $2.91 | $2.82 (-3.09%) | $2.91 | $2.81 | 9.53 K | $14.04 M |
| 07/10/2026 | $2.73 | $2.93 (7.33%) | $2.93 | $2.72 | 7.90 K | $14.59 M |
| 07/09/2026 | $2.57 | $2.77 (7.78%) | $2.77 | $2.57 | 8.60 K | $13.79 M |
| 07/08/2026 | $2.70 | $2.62 (-2.96%) | $2.70 | $2.59 | 9.81 K | $13.05 M |
| 07/07/2026 | $2.87 | $2.65 (-7.67%) | $2.98 | $2.60 | 11.43 K | $13.20 M |
| 07/06/2026 | $2.85 | $2.77 (-2.81%) | $2.85 | $2.70 | 14.70 K | $13.79 M |
| 07/02/2026 | $2.73 | $2.66 (-2.56%) | $2.73 | $2.60 | 13.50 K | $13.25 M |
| 07/01/2026 | $2.78 | $2.70 (-2.88%) | $2.80 | $2.70 | 10.10 K | $13.44 M |
| 06/30/2026 | $2.62 | $2.51 (-4.2%) | $2.62 | $2.51 | 13.63 K | $12.50 M |
| 06/29/2026 | $2.24 | $2.56 (14.29%) | $2.80 | $2.24 | 86.92 K | $12.75 M |
| 06/26/2026 | $2.37 | $2.19 (-7.59%) | $2.39 | $2.19 | 30.24 K | $10.91 M |
| 06/25/2026 | $2.54 | $2.40 (-5.51%) | $2.54 | $2.36 | 17.71 K | $11.95 M |
| 06/24/2026 | $2.62 | $2.51 (-4.2%) | $2.62 | $2.51 | 8.05 K | $12.50 M |
| 06/23/2026 | $2.57 | $2.53 (-1.56%) | $2.57 | $2.50 | 4.40 K | $12.60 M |
| 06/22/2026 | $2.72 | $2.58 (-5.15%) | $2.72 | $2.16 | 43.50 K | $12.85 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.
