Willamette Valley Vineyards, Inc. WVVI
NASDAQ · United States · Consumer Non-Durables
$1.750.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.69 | -3.43% | $1.77 | $1.78 | $1.69 | 2.12K |
| 2026-09-30 | $1.75 | -1.69% | $1.79 | $1.81 | $1.74 | 9.20K |
| 2026-09-29 | $1.78 | +0.56% | $1.76 | $1.94 | $1.75 | 8.30K |
| 2026-09-28 | $1.77 | -8.76% | $1.88 | $1.88 | $1.72 | 7.20K |
| 2026-09-25 | $1.94 | +4.86% | $1.83 | $1.94 | $1.80 | 5.20K |
| 2026-09-24 | $1.85 | -2.12% | $1.90 | $1.93 | $1.82 | 2.70K |
| 2026-09-23 | $1.89 | -4.06% | $1.96 | $2.00 | $1.88 | 7.20K |
| 2026-09-22 | $1.97 | -2.96% | $2.13 | $2.13 | $1.96 | 2.80K |
| 2026-09-21 | $2.03 | -5.14% | $2.02 | $2.05 | $2.00 | 5.70K |
| 2026-09-18 | $2.14 | +10.88% | $2.03 | $2.14 | $1.88 | 21.20K |
| 2026-09-17 | $1.93 | +2.66% | $1.95 | $2.08 | $1.90 | 3.40K |
| 2026-09-16 | $1.88 | -0.53% | $1.88 | $1.94 | $1.82 | 17.40K |
| 2026-09-15 | $1.89 | -0.53% | $1.90 | $1.99 | $1.88 | 6.50K |
| 2026-09-14 | $1.90 | -9.52% | $2.19 | $2.19 | $1.89 | 33.20K |
| 2026-09-11 | $2.10 | -3.67% | $2.17 | $2.17 | $2.10 | 6.20K |
| 2026-09-10 | $2.18 | +4.31% | $2.08 | $2.23 | $2.05 | 6.20K |
| 2026-09-09 | $2.09 | -4.13% | $2.15 | $2.21 | $2.05 | 4.50K |
| 2026-09-08 | $2.18 | -2.24% | $2.15 | $2.18 | $2.12 | 4.70K |
| 2026-09-04 | $2.23 | 0.00% | $2.26 | $2.26 | $2.11 | 7.90K |
| 2026-09-03 | $2.23 | 0.00% | $2.23 | $2.27 | $2.15 | 9.50K |
| 2026-09-02 | $2.23 | -3.88% | $2.34 | $2.34 | $2.16 | 8.60K |
| 2026-09-01 | $2.32 | +4.50% | $2.28 | $2.32 | $2.20 | 9.10K |
| 2026-08-31 | $2.22 | -0.89% | $2.21 | $2.22 | $2.13 | 8.20K |
| 2026-08-28 | $2.24 | +1.36% | $2.24 | $2.24 | $2.16 | 9.10K |
| 2026-08-27 | $2.21 | -1.78% | $2.25 | $2.25 | $2.14 | 8.70K |
| 2026-08-26 | $2.25 | +2.27% | $2.25 | $2.27 | $2.03 | 53.50K |
| 2026-08-25 | $2.20 | +0.92% | $2.32 | $2.35 | $2.11 | 362.90K |
| 2026-08-24 | $2.18 | +0.93% | $2.20 | $2.20 | $2.16 | 6.40K |
| 2026-08-21 | $2.16 | -3.14% | $2.23 | $2.34 | $2.16 | 4.00K |
| 2026-08-20 | $2.23 | -0.45% | $2.20 | $2.31 | $2.20 | 11.50K |
| 2026-08-19 | $2.24 | +0.90% | $2.27 | $2.40 | $2.16 | 15.00K |
| 2026-08-18 | $2.22 | -1.77% | $2.26 | $2.31 | $2.20 | 8.20K |
| 2026-08-17 | $2.26 | -1.74% | $2.25 | $2.31 | $2.21 | 13.20K |
| 2026-08-14 | $2.30 | -4.17% | $2.41 | $2.43 | $2.18 | 71.00K |
| 2026-08-13 | $2.40 | +3.90% | $2.30 | $2.41 | $2.30 | 11.90K |
| 2026-08-12 | $2.31 | +0.43% | $2.32 | $2.33 | $2.28 | 2.60K |
| 2026-08-11 | $2.30 | -2.13% | $2.36 | $2.38 | $2.30 | 2.90K |
| 2026-08-10 | $2.35 | -1.67% | $2.35 | $2.45 | $2.30 | 2.40K |
| 2026-08-07 | $2.39 | -0.42% | $2.35 | $2.50 | $2.35 | 5.20K |
| 2026-08-06 | $2.40 | -5.51% | $2.50 | $2.65 | $2.40 | 8.70K |
| 2026-08-05 | $2.54 | -0.39% | $2.60 | $2.67 | $2.54 | 2.10K |
| 2026-08-04 | $2.55 | +0.39% | $2.73 | $2.75 | $2.55 | 8.10K |
| 2026-08-03 | $2.54 | 0.00% | $2.55 | $2.65 | $2.50 | 3.20K |
| 2026-07-31 | $2.54 | -4.87% | $2.71 | $2.71 | $2.50 | 1.80K |
| 2026-07-30 | $2.67 | +5.12% | $2.70 | $2.75 | $2.56 | 2.80K |
| 2026-07-29 | $2.54 | -5.93% | $2.70 | $2.70 | $2.54 | 2.10K |
| 2026-07-28 | $2.70 | 0.00% | $2.73 | $2.73 | $2.70 | 2.20K |
| 2026-07-27 | $2.70 | 0.00% | $2.75 | $2.77 | $2.70 | 2.60K |
| 2026-07-24 | $2.70 | 0.00% | $2.70 | $2.74 | $2.70 | 2.00K |
| 2026-07-23 | $2.70 | -1.82% | $2.71 | $2.71 | $2.70 | 1.80K |
| 2026-07-22 | $2.75 | +0.36% | $2.70 | $2.80 | $2.70 | 6.80K |
| 2026-07-21 | $2.74 | +0.74% | $2.79 | $2.86 | $2.71 | 3.50K |
| 2026-07-20 | $2.72 | -1.09% | $2.72 | $2.74 | $2.72 | 3.60K |
| 2026-07-17 | $2.75 | +0.73% | $2.75 | $2.90 | $2.75 | 3.40K |
| 2026-07-16 | $2.73 | +1.11% | $2.75 | $2.92 | $2.73 | 8.80K |
| 2026-07-15 | $2.70 | -0.37% | $2.96 | $2.96 | $2.70 | 5.00K |
| 2026-07-14 | $2.71 | -3.90% | $2.89 | $2.95 | $2.71 | 9.60K |
| 2026-07-13 | $2.82 | -3.75% | $2.91 | $2.91 | $2.81 | 9.50K |
| 2026-07-10 | $2.93 | +5.78% | $2.73 | $2.93 | $2.72 | 7.80K |
| 2026-07-09 | $2.77 | +5.73% | $2.57 | $2.77 | $2.57 | 8.60K |
| 2026-07-08 | $2.62 | -1.13% | $2.70 | $2.70 | $2.59 | 9.80K |
| 2026-07-07 | $2.65 | -4.33% | $2.87 | $2.98 | $2.60 | 11.40K |
| 2026-07-06 | $2.77 | +4.14% | $2.85 | $2.85 | $2.70 | 14.70K |
| 2026-07-02 | $2.66 | -1.48% | $2.73 | $2.73 | $2.60 | 13.50K |
| 2026-07-01 | $2.70 | +7.57% | $2.78 | $2.80 | $2.70 | 10.10K |
| 2026-06-30 | $2.51 | -1.95% | $2.62 | $2.62 | $2.51 | 13.60K |
| 2026-06-29 | $2.56 | +16.89% | $2.24 | $2.80 | $2.24 | 86.90K |
| 2026-06-26 | $2.19 | -8.75% | $2.37 | $2.39 | $2.19 | 30.20K |
| 2026-06-25 | $2.40 | -4.38% | $2.54 | $2.54 | $2.36 | 17.70K |
| 2026-06-24 | $2.51 | -0.79% | $2.62 | $2.62 | $2.51 | 7.90K |
| 2026-06-23 | $2.53 | -1.94% | $2.57 | $2.57 | $2.50 | 4.40K |
| 2026-06-22 | $2.58 | -7.53% | $2.72 | $2.72 | $2.16 | 43.50K |
| 2026-06-18 | $2.79 | +1.45% | $2.69 | $2.79 | $2.69 | 7.80K |
| 2026-06-17 | $2.75 | -1.79% | $2.65 | $2.75 | $2.65 | 5.90K |
| 2026-06-16 | $2.80 | +4.87% | $2.64 | $2.80 | $2.64 | 10.00K |
| 2026-06-15 | $2.67 | -1.84% | $2.60 | $2.75 | $2.59 | 2.90K |
| 2026-06-12 | $2.72 | 0.00% | $2.67 | $2.72 | $2.61 | 6.30K |
| 2026-06-11 | $2.72 | +1.49% | $2.72 | $2.72 | $2.72 | 8.60K |
| 2026-06-10 | $2.68 | -0.74% | $2.67 | $2.68 | $2.67 | 5.10K |
| 2026-06-09 | $2.70 | -0.37% | $2.67 | $2.70 | $2.67 | 3.80K |
| 2026-06-08 | $2.71 | +1.12% | $2.62 | $2.71 | $2.60 | 2.30K |
| 2026-06-05 | $2.68 | 0.00% | $2.72 | $2.74 | $2.68 | 1.40K |
| 2026-06-04 | $2.68 | 0.00% | $2.69 | $2.85 | $2.68 | 2.90K |
| 2026-06-03 | $2.68 | -1.11% | $2.79 | $2.79 | $2.68 | 2.80K |
| 2026-06-02 | $2.71 | -1.45% | $2.79 | $2.79 | $2.70 | 2.10K |
| 2026-06-01 | $2.75 | +1.85% | $2.75 | $2.75 | $2.75 | 2.50K |
| 2026-05-29 | $2.70 | -1.46% | $2.67 | $2.78 | $2.59 | 3.40K |
| 2026-05-28 | $2.74 | +2.62% | $2.74 | $2.74 | $2.74 | 3.00K |
| 2026-05-27 | $2.67 | -1.84% | $2.78 | $2.78 | $2.67 | 1.20K |
| 2026-05-26 | $2.72 | -3.89% | $2.79 | $2.83 | $2.68 | 3.70K |