5 DAY PERFORMANCE
+3.94%
1 MONTH PERFORMANCE
-0.38%
3 MONTH PERFORMANCE
-8.97%
6 MONTH PERFORMANCE
+1.54%
YEAR-TO-DATE PERFORMANCE
-13.44%
1 YEAR PERFORMANCE
-44.07%
Willamette Valley Vineyard Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $2.69 | $2.79 (3.72%) | $2.79 | $2.69 | 7.82 K | $13.89 M |
| 06/17/2026 | $2.65 | $2.75 (3.77%) | $2.75 | $2.65 | 5.90 K | $13.69 M |
| 06/16/2026 | $2.64 | $2.80 (6.06%) | $2.80 | $2.64 | 10.00 K | $13.94 M |
| 06/15/2026 | $2.60 | $2.67 (2.69%) | $2.75 | $2.59 | 2.90 K | $13.30 M |
| 06/12/2026 | $2.67 | $2.72 (1.87%) | $2.72 | $2.61 | 6.30 K | $13.54 M |
| 06/11/2026 | $2.72 | $2.72 (0%) | $2.72 | $2.72 | 8.65 K | $13.54 M |
| 06/10/2026 | $2.67 | $2.68 (0.37%) | $2.68 | $2.67 | 5.10 K | $13.35 M |
| 06/09/2026 | $2.67 | $2.70 (1.12%) | $2.70 | $2.67 | 3.80 K | $13.44 M |
| 06/08/2026 | $2.62 | $2.71 (3.44%) | $2.71 | $2.60 | 2.33 K | $13.49 M |
| 06/05/2026 | $2.72 | $2.68 (-1.47%) | $2.74 | $2.68 | 1.51 K | $13.35 M |
| 06/04/2026 | $2.69 | $2.68 (-0.37%) | $2.85 | $2.68 | 2.93 K | $13.35 M |
| 06/03/2026 | $2.79 | $2.68 (-3.94%) | $2.79 | $2.68 | 2.80 K | $13.35 M |
| 06/02/2026 | $2.79 | $2.71 (-2.87%) | $2.79 | $2.70 | 2.10 K | $13.49 M |
| 06/01/2026 | $2.75 | $2.75 (0%) | $2.75 | $2.75 | 2.50 K | $13.69 M |
| 05/29/2026 | $2.67 | $2.70 (1.12%) | $2.78 | $2.59 | 3.40 K | $13.44 M |
| 05/28/2026 | $2.74 | $2.74 (0%) | $2.74 | $2.74 | 3.00 K | $13.64 M |
| 05/27/2026 | $2.78 | $2.67 (-3.96%) | $2.78 | $2.67 | 1.25 K | $13.30 M |
| 05/26/2026 | $2.79 | $2.72 (-2.51%) | $2.83 | $2.68 | 3.70 K | $13.54 M |
| 05/22/2026 | $2.68 | $2.83 (5.6%) | $2.83 | $2.68 | 1.10 K | $14.09 M |
| 05/21/2026 | $2.74 | $2.74 (0%) | $2.74 | $2.68 | 4.50 K | $13.64 M |
| 05/20/2026 | $2.69 | $2.59 (-3.72%) | $2.69 | $2.59 | 4.54 K | $12.90 M |
| 05/19/2026 | $2.75 | $2.89 (5.09%) | $2.89 | $2.75 | 1.54 K | $14.39 M |
| 05/18/2026 | $2.78 | $2.80 (0.72%) | $2.85 | $2.77 | 2.20 K | $13.94 M |
| 05/15/2026 | $2.78 | $2.80 (0.72%) | $2.89 | $2.78 | 1.80 K | $13.94 M |
| 05/14/2026 | $2.92 | $2.92 (0%) | $2.92 | $2.92 | 909 | $14.54 M |
| 05/13/2026 | $2.80 | $2.76 (-1.43%) | $2.95 | $2.60 | 5.26 K | $13.74 M |
| 05/12/2026 | $2.83 | $2.65 (-6.36%) | $2.83 | $2.65 | 4.71 K | $13.20 M |
| 05/11/2026 | $2.94 | $2.78 (-5.44%) | $2.96 | $2.78 | 7.40 K | $13.84 M |
| 05/08/2026 | $2.95 | $2.94 (-0.34%) | $2.95 | $2.94 | 2.00 K | $14.64 M |
| 05/07/2026 | $2.88 | $2.90 (0.69%) | $2.91 | $2.85 | 2.42 K | $14.44 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.
