5 DAY PERFORMANCE
-8.86%
1 MONTH PERFORMANCE
-2.15%
3 MONTH PERFORMANCE
-2.15%
6 MONTH PERFORMANCE
+1.27%
YEAR-TO-DATE PERFORMANCE
-7.80%
1 YEAR PERFORMANCE
-12.36%
Willamette Valley Vineyards, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.22 | $3.25 (0.93%) | $3.41 | $3.21 | 9.64 K | $14.15 M |
| 12/04/2025 | $3.58 | $3.47 (-3.07%) | $3.58 | $3.30 | 44.80 K | $14.65 M |
| 12/03/2025 | $3.45 | $3.50 (1.45%) | $3.54 | $3.43 | 4.77 K | $14.35 M |
| 12/02/2025 | $3.58 | $3.50 (-2.23%) | $3.58 | $3.36 | 23.32 K | $14.15 M |
| 12/01/2025 | $3.35 | $3.37 (0.6%) | $3.37 | $3.32 | 9.40 K | $14.55 M |
| 11/28/2025 | $3.30 | $3.30 (0%) | $3.31 | $3.28 | 5.60 K | $13.26 M |
| 11/26/2025 | $3.25 | $3.29 (1.23%) | $3.29 | $3.17 | 10.80 K | $13.40 M |
| 11/25/2025 | $3.25 | $3.30 (1.54%) | $3.30 | $3.25 | 6.83 K | $13.55 M |
| 11/24/2025 | $3.28 | $3.25 (-0.91%) | $3.29 | $3.25 | 6.20 K | $12.81 M |
| 11/21/2025 | $3.25 | $3.29 (1.23%) | $3.29 | $3.25 | 1.32 K | $12.86 M |
| 11/20/2025 | $3.29 | $3.29 (0%) | $3.29 | $3.29 | 25 | $12.71 M |
| 11/19/2025 | $3.25 | $3.29 (1.23%) | $3.29 | $3.25 | 500 | $12.46 M |
| 11/18/2025 | $3.26 | $3.26 (0%) | $3.26 | $3.26 | 2 | $12.51 M |
| 11/17/2025 | $3.29 | $3.26 (-0.91%) | $3.29 | $3.25 | 1.22 K | $13.11 M |
| 11/14/2025 | $3.27 | $3.20 (-2.14%) | $3.28 | $3.20 | 3.40 K | $13.26 M |
| 11/13/2025 | $3.27 | $3.27 (0%) | $3.27 | $3.27 | 500 | $13.70 M |
| 11/12/2025 | $3.26 | $3.26 (0%) | $3.26 | $3.26 | 2.20 K | $12.81 M |
| 11/11/2025 | $3.26 | $3.26 (0%) | $3.26 | $3.26 | 219 | $12.76 M |
| 11/10/2025 | $3.27 | $3.27 (0%) | $3.27 | $3.27 | 200 | $13.01 M |
| 11/07/2025 | $3.25 | $3.26 (0.31%) | $3.26 | $3.25 | 900 | $14.00 M |
| 11/06/2025 | $3.23 | $3.25 (0.62%) | $3.25 | $3.23 | 1.60 K | $14.35 M |
| 11/05/2025 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 2.50 K | $14.00 M |
| 11/04/2025 | $3.21 | $3.22 (0.31%) | $3.22 | $3.21 | 2.50 K | $14.94 M |
| 11/03/2025 | $3.20 | $3.25 (1.56%) | $3.25 | $3.19 | 4.12 K | $15.34 M |
| 10/31/2025 | $3.19 | $3.20 (0.31%) | $3.20 | $3.19 | 2.21 K | $15.64 M |
| 10/30/2025 | $3.18 | $3.19 (0.31%) | $3.20 | $3.18 | 2.00 K | $17.33 M |
| 10/29/2025 | $3.20 | $3.19 (-0.31%) | $3.20 | $3.17 | 3.30 K | $17.62 M |
| 10/28/2025 | $3.18 | $3.20 (0.63%) | $3.20 | $3.18 | 2.31 K | $17.62 M |
| 10/27/2025 | $3.18 | $3.17 (-0.31%) | $3.19 | $3.17 | 3.30 K | $19.01 M |
| 10/24/2025 | $3.17 | $3.17 (0%) | $3.20 | $3.17 | 8.40 K | $18.42 M |
| 10/23/2025 | $3.19 | $3.20 (0.31%) | $3.20 | $3.19 | 1.16 K | $18.62 M |
| 10/22/2025 | $3.17 | $3.16 (-0.32%) | $3.21 | $3.16 | 1.53 K | $19.36 M |
| 10/21/2025 | $3.22 | $3.21 (-0.31%) | $3.22 | $3.21 | 756 | $19.36 M |
| 10/20/2025 | $3.24 | $3.16 (-2.47%) | $3.24 | $3.16 | 3.17 K | $18.87 M |
| 10/17/2025 | $3.22 | $3.20 (-0.62%) | $3.22 | $3.20 | 1.08 K | $18.62 M |
| 10/16/2025 | $3.18 | $3.18 (0%) | $3.18 | $3.18 | 3.87 K | $17.38 M |
| 10/15/2025 | $3.19 | $3.18 (-0.31%) | $3.23 | $3.16 | 3.90 K | $17.87 M |
| 10/14/2025 | $3.23 | $3.23 (0%) | $3.23 | $3.23 | 212 | $17.82 M |
| 10/13/2025 | $3.16 | $3.16 (0%) | $3.16 | $3.16 | 1.03 K | $16.73 M |
| 10/10/2025 | $3.17 | $3.17 (0%) | $3.17 | $3.17 | 1 | $18.57 M |
| 10/09/2025 | $3.17 | $3.17 (0%) | $3.17 | $3.17 | 4.03 K | $17.77 M |
| 10/08/2025 | $3.18 | $3.21 (0.94%) | $3.21 | $3.18 | 1.80 K | $17.03 M |
| 10/07/2025 | $3.19 | $3.19 (0%) | $3.19 | $3.16 | 3.09 K | $18.02 M |
| 10/06/2025 | $3.21 | $3.20 (-0.31%) | $3.21 | $3.19 | 900 | $18.22 M |
| 10/03/2025 | $3.23 | $3.22 (-0.31%) | $3.23 | $3.20 | 1.80 K | $17.97 M |
| 10/02/2025 | $3.20 | $3.22 (0.63%) | $3.23 | $3.20 | 817 | $18.32 M |
| 10/01/2025 | $3.20 | $3.19 (-0.31%) | $3.20 | $3.19 | 909 | $18.62 M |
| 09/30/2025 | $3.21 | $3.23 (0.62%) | $3.23 | $3.13 | 2.40 K | $17.72 M |
| 09/29/2025 | $3.19 | $3.13 (-1.88%) | $3.19 | $3.13 | 3.13 K | $18.17 M |
| 09/26/2025 | $3.20 | $3.20 (0%) | $3.22 | $3.20 | 1.24 K | $17.18 M |
| 09/25/2025 | $3.14 | $3.20 (1.91%) | $3.20 | $3.13 | 5.52 K | $17.38 M |
| 09/24/2025 | $3.16 | $3.16 (0%) | $3.18 | $3.10 | 8.70 K | $17.48 M |
| 09/23/2025 | $3.23 | $3.23 (0%) | $3.23 | $3.23 | 722 | $18.37 M |
| 09/22/2025 | $3.26 | $3.23 (-0.92%) | $3.26 | $3.16 | 3.90 K | $17.62 M |
| 09/19/2025 | $3.16 | $3.22 (1.9%) | $3.23 | $3.16 | 5.30 K | $20.55 M |
| 09/18/2025 | $3.22 | $3.18 (-1.24%) | $3.23 | $3.18 | 531 | $21.84 M |
| 09/17/2025 | $3.15 | $3.15 (0%) | $3.28 | $3.15 | 10.92 K | $20.90 M |
| 09/16/2025 | $3.24 | $3.24 (0%) | $3.24 | $3.24 | 1.65 K | $22.24 M |
| 09/15/2025 | $3.19 | $3.24 (1.57%) | $3.26 | $3.19 | 1.70 K | $22.54 M |
| 09/12/2025 | $3.27 | $3.27 (0%) | $3.27 | $3.27 | 300 | $24.82 M |
| 09/11/2025 | $3.22 | $3.24 (0.62%) | $3.30 | $3.22 | 2.11 K | $23.83 M |
| 09/10/2025 | $3.28 | $3.26 (-0.61%) | $3.28 | $3.21 | 1.74 K | $25.22 M |
| 09/09/2025 | $3.27 | $3.25 (-0.61%) | $3.27 | $3.18 | 4.00 K | $24.57 M |
| 09/08/2025 | $3.22 | $3.26 (1.24%) | $3.27 | $3.22 | 1.43 K | $24.38 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.
