Willamette Valley Vineyards, Inc. (WVVI) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$2.64

$2.81

5 DAY PERFORMANCE

-4.35%

1 MONTH PERFORMANCE

-0.38%

3 MONTH PERFORMANCE

+1.54%

6 MONTH PERFORMANCE

-8.65%

YEAR-TO-DATE PERFORMANCE

-13.44%

1 YEAR PERFORMANCE

-56.15%

Willamette Valley Vineyard Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/06/2026	$2.72	$2.92 (7.35%)	$2.95	$2.72	2.04 K	$14.46 M
05/05/2026	$2.95	$2.94 (-0.34%)	$2.95	$2.94	2.38 K	$14.64 M
05/04/2026	$2.81	$2.70 (-3.91%)	$2.95	$2.70	6.40 K	$13.44 M
05/01/2026	$2.73	$2.76 (1.1%)	$2.83	$2.73	2.44 K	$13.74 M
04/30/2026	$2.72	$2.81 (3.31%)	$2.83	$2.72	926	$13.99 M
04/29/2026	$2.83	$2.80 (-1.06%)	$2.83	$2.80	1.63 K	$13.94 M
04/28/2026	$2.83	$2.83 (0%)	$2.83	$2.83	816	$14.09 M
04/27/2026	$2.82	$2.67 (-5.32%)	$2.82	$2.62	2.24 K	$13.30 M
04/24/2026	$2.72	$2.79 (2.57%)	$2.80	$2.70	9.62 K	$13.89 M
04/23/2026	$2.60	$2.72 (4.62%)	$2.75	$2.60	9.60 K	$13.54 M
04/22/2026	$2.57	$2.72 (5.84%)	$2.81	$2.57	3.90 K	$13.54 M
04/21/2026	$2.95	$2.91 (-1.36%)	$2.96	$2.70	6.11 K	$14.49 M
04/20/2026	$2.78	$2.55 (-8.27%)	$2.86	$2.55	3.21 K	$12.70 M
04/17/2026	$2.68	$2.78 (3.73%)	$2.94	$2.68	7.00 K	$13.84 M
04/16/2026	$2.73	$2.68 (-1.83%)	$2.73	$2.65	1.50 K	$13.35 M
04/15/2026	$2.56	$2.63 (2.73%)	$2.65	$2.56	547	$13.10 M
04/14/2026	$2.65	$2.60 (-1.89%)	$2.66	$2.60	2.20 K	$12.95 M
04/13/2026	$2.56	$2.56 (0%)	$2.56	$2.56	608	$12.75 M
04/10/2026	$2.62	$2.50 (-4.58%)	$2.62	$2.50	5.84 K	$12.45 M
04/09/2026	$2.63	$2.61 (-0.76%)	$2.67	$2.61	1.13 K	$13.00 M
04/08/2026	$2.71	$2.71 (0%)	$2.71	$2.71	1.01 K	$13.49 M
04/07/2026	$2.71	$2.73 (0.74%)	$2.76	$2.71	2.30 K	$13.59 M
04/06/2026	$2.54	$2.65 (4.33%)	$2.65	$2.54	2.14 K	$13.20 M
04/02/2026	$2.54	$2.54 (0%)	$2.54	$2.54	644	$12.65 M
04/01/2026	$2.56	$2.64 (3.13%)	$2.66	$2.56	2.40 K	$13.15 M
03/31/2026	$2.60	$2.57 (-1.15%)	$2.60	$2.57	1.52 K	$12.80 M
03/30/2026	$2.68	$2.54 (-5.22%)	$2.68	$2.54	1.55 K	$12.65 M
03/27/2026	$2.62	$2.51 (-4.2%)	$2.62	$2.51	1.80 K	$12.50 M
03/26/2026	$2.51	$2.54 (1.2%)	$2.72	$2.51	3.20 K	$12.65 M
03/25/2026	$2.60	$2.54 (-2.31%)	$2.65	$2.52	3.23 K	$12.65 M
03/24/2026	$2.64	$2.51 (-4.92%)	$2.64	$2.51	4.50 K	$12.50 M
03/23/2026	$2.64	$2.65 (0.38%)	$2.67	$2.51	3.30 K	$13.20 M
03/20/2026	$2.67	$2.50 (-6.37%)	$2.70	$2.50	8.02 K	$12.41 M
03/19/2026	$2.57	$2.69 (4.67%)	$2.69	$2.57	3.80 K	$13.35 M
03/18/2026	$2.55	$2.63 (3.14%)	$2.65	$2.55	2.20 K	$13.06 M
03/17/2026	$2.69	$2.65 (-1.49%)	$2.72	$2.57	2.93 K	$13.16 M
03/16/2026	$2.78	$2.69 (-3.24%)	$2.78	$2.69	1.34 K	$13.35 M
03/13/2026	$2.65	$2.60 (-1.89%)	$2.65	$2.60	1.21 K	$12.91 M
03/12/2026	$2.59	$2.61 (0.77%)	$2.62	$2.59	1.40 K	$12.96 M
03/11/2026	$2.60	$2.70 (3.85%)	$2.73	$2.60	5.01 K	$13.40 M
03/10/2026	$2.64	$2.71 (2.65%)	$2.71	$2.64	1.04 K	$13.45 M
03/09/2026	$2.81	$2.74 (-2.49%)	$2.81	$2.72	1.01 K	$13.60 M
03/06/2026	$2.63	$2.71 (3.04%)	$2.71	$2.63	3.84 K	$13.45 M
03/05/2026	$2.67	$2.63 (-1.5%)	$2.67	$2.63	1.40 K	$13.06 M
03/04/2026	$2.69	$2.68 (-0.37%)	$2.71	$2.62	2.00 K	$13.30 M
03/03/2026	$2.63	$2.62 (-0.38%)	$2.82	$2.55	9.00 K	$13.01 M
03/02/2026	$2.73	$2.60 (-4.76%)	$2.73	$2.57	4.10 K	$12.91 M
02/27/2026	$2.71	$2.70 (-0.37%)	$2.71	$2.52	4.05 K	$13.40 M
02/26/2026	$2.56	$2.72 (6.25%)	$2.74	$2.53	10.31 K	$13.50 M
02/25/2026	$2.64	$2.71 (2.65%)	$2.72	$2.59	3.08 K	$13.45 M
02/24/2026	$2.64	$2.68 (1.52%)	$2.68	$2.64	1.30 K	$13.30 M
02/23/2026	$2.67	$2.60 (-2.62%)	$2.67	$2.60	2.00 K	$12.91 M
02/20/2026	$2.70	$2.67 (-1.11%)	$2.72	$2.60	6.84 K	$13.26 M
02/19/2026	$2.57	$2.64 (2.72%)	$2.72	$2.55	1.63 K	$13.11 M
02/18/2026	$2.55	$2.56 (0.39%)	$2.69	$2.55	1.92 K	$12.71 M
02/17/2026	$2.60	$2.58 (-0.77%)	$2.71	$2.55	5.30 K	$12.81 M
02/13/2026	$2.65	$2.58 (-2.64%)	$2.65	$2.58	1.05 K	$12.81 M
02/12/2026	$2.61	$2.55 (-2.3%)	$2.61	$2.55	1.40 K	$12.66 M
02/11/2026	$2.63	$2.63 (0%)	$2.67	$2.62	1.80 K	$13.06 M
02/10/2026	$2.61	$2.62 (0.38%)	$2.72	$2.61	1.30 K	$13.01 M
02/09/2026	$2.60	$2.62 (0.77%)	$2.74	$2.60	7.60 K	$13.01 M
02/06/2026	$2.75	$2.60 (-5.45%)	$2.86	$2.60	3.40 K	$12.91 M