5 DAY PERFORMANCE
-42.98%
1 MONTH PERFORMANCE
-42.88%
3 MONTH PERFORMANCE
+4.86%
6 MONTH PERFORMANCE
-3.63%
YEAR-TO-DATE PERFORMANCE
+2.99%
1 YEAR PERFORMANCE
-31.14%
Willamette Valley Vineyards, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $6.02 | $6.17 (2.49%) | $6.19 | $6.01 | 5,665 | $30.63 M |
| 03/12/2025 | $5.93 | $5.90 (-0.51%) | $6.13 | $5.90 | 2,700 | $29.29 M |
| 03/11/2025 | $5.70 | $6.04 (5.96%) | $6.10 | $5.70 | 10,217 | $29.99 M |
| 03/10/2025 | $6.00 | $5.86 (-2.33%) | $6.25 | $5.85 | 15,300 | $29.09 M |
| 03/07/2025 | $5.84 | $6.05 (3.6%) | $6.19 | $5.84 | 9,100 | $30.04 M |
| 03/06/2025 | $6.08 | $6.15 (1.15%) | $6.15 | $5.75 | 15,129 | $30.53 M |
| 03/05/2025 | $6.05 | $5.90 (-2.48%) | $6.05 | $5.80 | 8,949 | $29.29 M |
| 03/04/2025 | $6.11 | $6.01 (-1.64%) | $6.17 | $5.84 | 1,949 | $29.84 M |
| 03/03/2025 | $5.98 | $5.98 (0%) | $6.22 | $5.97 | 4,133 | $29.69 M |
| 02/28/2025 | $6.04 | $6.12 (1.32%) | $6.20 | $5.85 | 5,641 | $30.38 M |
| 02/27/2025 | $6.10 | $6.04 (-0.98%) | $6.20 | $6.01 | 9,100 | $29.99 M |
| 02/26/2025 | $5.65 | $5.91 (4.6%) | $5.94 | $5.62 | 3,846 | $29.34 M |
| 02/25/2025 | $6.00 | $5.82 (-3%) | $6.00 | $5.82 | 7,502 | $28.89 M |
| 02/24/2025 | $6.05 | $6.03 (-0.33%) | $6.20 | $5.88 | 9,700 | $29.94 M |
| 02/21/2025 | $5.75 | $6.09 (5.91%) | $6.15 | $5.75 | 20,729 | $30.23 M |
| 02/20/2025 | $5.99 | $6.00 (0.17%) | $6.06 | $5.99 | 5,900 | $29.79 M |
| 02/19/2025 | $6.03 | $6.20 (2.82%) | $6.20 | $6.02 | 2,326 | $30.78 M |
| 02/18/2025 | $6.15 | $6.11 (-0.65%) | $6.15 | $6.05 | 2,700 | $30.33 M |
| 02/14/2025 | $5.70 | $6.23 (9.3%) | $6.23 | $5.70 | 7,809 | $30.93 M |
| 02/13/2025 | $5.92 | $6.04 (2.03%) | $6.08 | $5.80 | 4,900 | $29.99 M |
| 02/12/2025 | $6.01 | $5.96 (-0.83%) | $6.13 | $5.62 | 11,837 | $29.59 M |
| 02/11/2025 | $6.29 | $6.00 (-4.61%) | $6.30 | $6.00 | 4,420 | $29.79 M |
| 02/10/2025 | $6.31 | $6.17 (-2.22%) | $6.33 | $6.03 | 4,481 | $30.63 M |
| 02/07/2025 | $5.96 | $6.12 (2.68%) | $6.23 | $5.46 | 10,400 | $30.38 M |
| 02/06/2025 | $6.10 | $6.00 (-1.64%) | $6.20 | $5.95 | 33,002 | $29.79 M |
| 02/05/2025 | $5.86 | $6.15 (4.95%) | $6.19 | $5.86 | 4,828 | $30.53 M |
| 02/04/2025 | $5.73 | $5.92 (3.32%) | $6.00 | $5.50 | 13,807 | $29.39 M |
| 02/03/2025 | $5.70 | $5.84 (2.46%) | $5.86 | $5.55 | 12,611 | $28.99 M |
| 01/31/2025 | $5.83 | $5.80 (-0.51%) | $5.93 | $5.75 | 5,218 | $28.79 M |
| 01/30/2025 | $5.55 | $5.75 (3.6%) | $5.81 | $5.41 | 16,528 | $28.55 M |
| 01/29/2025 | $5.48 | $5.73 (4.56%) | $5.74 | $5.41 | 2,700 | $28.45 M |
| 01/28/2025 | $5.60 | $5.58 (-0.36%) | $5.75 | $5.58 | 2,118 | $27.70 M |
| 01/27/2025 | $5.40 | $5.59 (3.52%) | $5.65 | $5.40 | 12,122 | $27.75 M |
| 01/24/2025 | $5.36 | $5.18 (-3.36%) | $5.50 | $5.17 | 18,500 | $25.72 M |
| 01/23/2025 | $5.66 | $5.02 (-11.31%) | $5.66 | $5.02 | 25,600 | $24.92 M |
| 01/22/2025 | $5.43 | $5.55 (2.21%) | $5.73 | $5.32 | 26,218 | $27.55 M |
| 01/21/2025 | $4.63 | $5.45 (17.71%) | $5.45 | $4.63 | 18,757 | $27.06 M |
| 01/17/2025 | $4.60 | $4.70 (2.17%) | $4.93 | $4.60 | 16,600 | $23.33 M |
| 01/16/2025 | $4.50 | $4.73 (5.11%) | $4.73 | $4.46 | 12,412 | $23.48 M |
| 01/15/2025 | $4.45 | $4.36 (-2.02%) | $4.49 | $4.04 | 6,940 | $21.65 M |
| 01/14/2025 | $3.99 | $4.47 (12.03%) | $5.01 | $3.99 | 35,000 | $22.19 M |
| 01/13/2025 | $3.77 | $3.76 (-0.27%) | $3.99 | $3.76 | 19,500 | $18.67 M |
| 01/10/2025 | $3.40 | $3.71 (9.12%) | $3.71 | $3.40 | 13,100 | $18.42 M |
| 01/08/2025 | $3.50 | $3.50 (0%) | $3.50 | $3.50 | 0 | $17.38 M |
| 01/07/2025 | $3.50 | $3.50 (0%) | $3.58 | $3.26 | 5,220 | $17.38 M |
| 01/06/2025 | $3.59 | $3.45 (-3.9%) | $3.59 | $3.29 | 9,313 | $17.13 M |
| 01/03/2025 | $3.41 | $3.37 (-1.17%) | $3.57 | $3.31 | 4,825 | $16.73 M |
| 01/02/2025 | $3.45 | $3.41 (-1.16%) | $3.45 | $3.39 | 1,721 | $16.93 M |
| 12/31/2024 | $3.32 | $3.35 (0.9%) | $3.41 | $3.27 | 23,600 | $16.63 M |
| 12/30/2024 | $3.47 | $3.40 (-2.02%) | $3.47 | $3.40 | 5,233 | $16.88 M |
| 12/27/2024 | $3.37 | $3.47 (2.97%) | $3.47 | $3.37 | 1,900 | $17.23 M |
| 12/26/2024 | $3.36 | $3.44 (2.38%) | $3.48 | $3.32 | 15,923 | $17.08 M |
| 12/24/2024 | $3.50 | $3.44 (-1.71%) | $3.50 | $3.35 | 5,701 | $17.08 M |
| 12/23/2024 | $3.28 | $3.30 (0.61%) | $3.31 | $3.20 | 11,283 | $16.38 M |
| 12/20/2024 | $3.30 | $3.33 (0.91%) | $3.33 | $3.28 | 3,635 | $16.53 M |
| 12/19/2024 | $3.28 | $3.30 (0.61%) | $3.30 | $3.28 | 1,707 | $16.38 M |
| 12/18/2024 | $3.28 | $3.28 (0%) | $3.33 | $3.26 | 2,505 | $16.28 M |
| 12/17/2024 | $3.23 | $3.34 (3.41%) | $3.34 | $3.23 | 7,243 | $16.58 M |
| 12/16/2024 | $3.30 | $3.23 (-2.12%) | $3.30 | $3.17 | 7,823 | $16.04 M |
| 12/13/2024 | $3.28 | $3.29 (0.3%) | $3.29 | $3.28 | 1,100 | $16.33 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.
