5 DAY PERFORMANCE
+6.77%
1 MONTH PERFORMANCE
+1.46%
3 MONTH PERFORMANCE
-3.88%
6 MONTH PERFORMANCE
-8.92%
YEAR-TO-DATE PERFORMANCE
+0.29%
1 YEAR PERFORMANCE
-17.97%
Willamette Valley Vineyards, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.27 | $3.32 (1.53%) | $3.34 | $3.25 | 11,846 | $29.79 M |
| 03/11/2025 | $3.27 | $3.27 (0%) | $3.27 | $3.25 | 3,400 | $29.99 M |
| 03/10/2025 | $3.26 | $3.28 (0.61%) | $3.28 | $3.25 | 12,313 | $29.09 M |
| 03/07/2025 | $3.26 | $3.25 (-0.31%) | $3.27 | $3.25 | 6,402 | $30.04 M |
| 03/06/2025 | $3.30 | $3.27 (-0.91%) | $3.30 | $3.25 | 2,500 | $30.53 M |
| 03/05/2025 | $3.42 | $3.26 (-4.68%) | $3.42 | $3.26 | 2,800 | $29.29 M |
| 03/04/2025 | $3.30 | $3.42 (3.64%) | $3.42 | $3.30 | 611 | $29.84 M |
| 03/03/2025 | $3.37 | $3.25 (-3.56%) | $3.37 | $3.25 | 8,588 | $29.69 M |
| 02/28/2025 | $3.44 | $3.28 (-4.65%) | $3.44 | $3.28 | 9,011 | $30.38 M |
| 02/27/2025 | $3.40 | $3.38 (-0.59%) | $3.55 | $3.27 | 11,329 | $29.99 M |
| 02/26/2025 | $3.42 | $3.39 (-0.88%) | $3.48 | $3.39 | 7,938 | $29.34 M |
| 02/25/2025 | $3.55 | $3.54 (-0.28%) | $3.55 | $3.54 | 1,028 | $28.89 M |
| 02/24/2025 | $3.54 | $3.54 (0%) | $3.54 | $3.54 | 211 | $29.94 M |
| 02/21/2025 | $3.55 | $3.55 (0%) | $3.55 | $3.55 | 0 | $30.23 M |
| 02/20/2025 | $3.55 | $3.55 (0%) | $3.55 | $3.55 | 444 | $29.79 M |
| 02/19/2025 | $3.42 | $3.43 (0.29%) | $3.46 | $3.39 | 4,837 | $30.78 M |
| 02/18/2025 | $3.45 | $3.47 (0.58%) | $3.47 | $3.42 | 2,929 | $30.33 M |
| 02/14/2025 | $3.48 | $3.45 (-0.86%) | $3.48 | $3.45 | 1,143 | $30.93 M |
| 02/13/2025 | $3.47 | $3.47 (0%) | $3.47 | $3.47 | 300 | $29.99 M |
| 02/12/2025 | $3.41 | $3.42 (0.29%) | $3.42 | $3.41 | 600 | $29.59 M |
| 02/11/2025 | $3.42 | $3.43 (0.29%) | $3.43 | $3.42 | 400 | $29.79 M |
| 02/10/2025 | $3.47 | $3.41 (-1.73%) | $3.55 | $3.41 | 7,700 | $30.63 M |
| 02/07/2025 | $3.54 | $3.54 (0%) | $3.54 | $3.54 | 637 | $30.38 M |
| 02/06/2025 | $3.48 | $3.46 (-0.57%) | $3.48 | $3.46 | 700 | $29.79 M |
| 02/05/2025 | $3.40 | $3.55 (4.41%) | $3.55 | $3.40 | 5,391 | $30.53 M |
| 02/04/2025 | $3.51 | $3.40 (-3.13%) | $3.51 | $3.40 | 1,203 | $29.39 M |
| 02/03/2025 | $3.41 | $3.40 (-0.29%) | $3.46 | $3.27 | 1,983 | $28.99 M |
| 01/31/2025 | $3.55 | $3.32 (-6.48%) | $3.55 | $3.31 | 9,124 | $28.79 M |
| 01/30/2025 | $3.55 | $3.50 (-1.41%) | $3.55 | $3.50 | 1,538 | $28.55 M |
| 01/29/2025 | $3.55 | $3.55 (0%) | $3.55 | $3.55 | 0 | $28.45 M |
| 01/28/2025 | $3.53 | $3.55 (0.57%) | $3.55 | $3.53 | 1,200 | $27.70 M |
| 01/27/2025 | $3.57 | $3.53 (-1.12%) | $3.57 | $3.53 | 900 | $27.75 M |
| 01/24/2025 | $3.54 | $3.55 (0.28%) | $3.75 | $3.49 | 9,900 | $25.72 M |
| 01/23/2025 | $3.48 | $3.48 (0%) | $3.54 | $3.45 | 7,124 | $24.92 M |
| 01/22/2025 | $3.37 | $3.49 (3.56%) | $3.49 | $3.35 | 6,111 | $27.55 M |
| 01/21/2025 | $3.40 | $3.48 (2.35%) | $3.48 | $3.37 | 5,500 | $27.06 M |
| 01/17/2025 | $3.38 | $3.40 (0.59%) | $3.40 | $3.38 | 2,528 | $23.33 M |
| 01/16/2025 | $3.40 | $3.37 (-0.88%) | $3.40 | $3.36 | 3,332 | $23.48 M |
| 01/15/2025 | $3.37 | $3.36 (-0.3%) | $3.40 | $3.35 | 2,717 | $21.65 M |
| 01/14/2025 | $3.47 | $3.35 (-3.46%) | $3.48 | $3.35 | 13,800 | $22.19 M |
| 01/13/2025 | $3.48 | $3.48 (0%) | $3.48 | $3.48 | 1,608 | $18.67 M |
| 01/10/2025 | $3.46 | $3.41 (-1.45%) | $3.46 | $3.41 | 1,733 | $18.42 M |
| 01/08/2025 | $3.48 | $3.45 (-0.86%) | $3.48 | $3.45 | 717 | $17.38 M |
| 01/07/2025 | $3.35 | $3.44 (2.69%) | $3.45 | $3.35 | 6,200 | $17.38 M |
| 01/06/2025 | $3.53 | $3.47 (-1.7%) | $3.53 | $3.44 | 1,614 | $17.13 M |
| 01/03/2025 | $3.39 | $3.41 (0.59%) | $3.53 | $3.39 | 1,600 | $16.73 M |
| 01/02/2025 | $3.49 | $3.39 (-2.87%) | $3.49 | $3.31 | 4,300 | $16.93 M |
| 12/31/2024 | $3.54 | $3.46 (-2.26%) | $3.54 | $3.08 | 18,503 | $16.63 M |
| 12/30/2024 | $3.50 | $3.54 (1.14%) | $3.54 | $3.35 | 9,349 | $16.88 M |
| 12/27/2024 | $3.53 | $3.53 (0%) | $3.53 | $3.53 | 0 | $17.23 M |
| 12/26/2024 | $3.43 | $3.53 (2.92%) | $3.53 | $3.35 | 12,930 | $17.08 M |
| 12/24/2024 | $3.37 | $3.35 (-0.59%) | $3.37 | $3.35 | 404 | $17.08 M |
| 12/23/2024 | $3.35 | $3.44 (2.69%) | $3.46 | $3.35 | 2,100 | $16.38 M |
| 12/20/2024 | $3.54 | $3.50 (-1.13%) | $3.55 | $3.37 | 4,900 | $16.53 M |
| 12/19/2024 | $3.42 | $3.49 (2.05%) | $3.54 | $3.42 | 1,540 | $16.38 M |
| 12/18/2024 | $3.47 | $3.53 (1.73%) | $3.53 | $3.46 | 2,400 | $16.28 M |
| 12/17/2024 | $3.37 | $3.40 (0.89%) | $3.54 | $3.37 | 6,801 | $16.58 M |
| 12/16/2024 | $3.47 | $3.48 (0.29%) | $3.48 | $3.34 | 10,800 | $16.04 M |
| 12/13/2024 | $3.63 | $3.56 (-1.93%) | $3.63 | $3.56 | 1,400 | $16.33 M |
| 12/12/2024 | $3.45 | $3.61 (4.64%) | $3.61 | $3.45 | 630 | $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.
