NASDAQ : WVVI
Willamette Valley Vineyards, Inc. — Price history
Consumer Staples · Beverages - Wineries & Distilleries · United States
Last price 1.81 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 9.01M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Willamette Valley Vineyards, Inc. (WVVI) closed at 1.82 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.81 | 1.839 | 1.77 | 1.82 | 2,507 | +1.11% |
| 2026-10-30 | 1.841 | 1.841 | 1.76 | 1.8 | 4,891 | -0.55% |
| 2026-10-29 | 2 | 2 | 1.81 | 1.81 | 2,251 | -1.38% |
| 2026-10-28 | 1.93 | 1.93 | 1.82 | 1.835 | 8,950 | -1.86% |
| 2026-10-27 | 1.91 | 1.91 | 1.87 | 1.87 | 2,741 | -2.09% |
| 2026-10-26 | 1.91 | 1.95 | 1.88 | 1.91 | 4,729 | +0.53% |
| 2026-10-23 | 1.955 | 1.955 | 1.87 | 1.9 | 3,320 | -0.64% |
| 2026-10-22 | 1.891 | 1.92 | 1.87 | 1.912 | 3,812 | +2.26% |
| 2026-10-21 | 1.9 | 1.92 | 1.87 | 1.87 | 7,712 | -5.08% |
| 2026-10-20 | 1.95 | 2.03 | 1.92 | 1.97 | 1,566 | +0.51% |
| 2026-10-19 | 1.97 | 1.973 | 1.927 | 1.96 | 1,742 | -4.39% |
| 2026-10-16 | 2.04 | 2.1 | 1.93 | 2.05 | 7,863 | +2.50% |
| 2026-10-15 | 2.06 | 2.063 | 2 | 2 | 12,477 | -4.76% |
| 2026-10-14 | 2.18 | 2.18 | 2.1 | 2.1 | 11,216 | -1.87% |
| 2026-10-13 | 1.97 | 2.14 | 1.97 | 2.14 | 11,995 | +9.74% |
| 2026-10-12 | 2.07 | 2.11 | 1.9 | 1.95 | 15,059 | -7.58% |
| 2026-10-09 | 1.9 | 2.125 | 1.9 | 2.11 | 12,502 | +12.83% |
| 2026-10-08 | 1.87 | 1.87 | 1.77 | 1.87 | 5,116 | +2.19% |
| 2026-10-07 | 1.83 | 1.99 | 1.83 | 1.83 | 9,697 | -2.14% |
| 2026-10-06 | 2.03 | 2.03 | 1.87 | 1.87 | 7,419 | -6.50% |
| 2026-10-05 | 2.16 | 2.16 | 1.95 | 2 | 17,506 | +1.52% |
| 2026-10-02 | 1.78 | 2.049 | 1.705 | 1.97 | 31,490 | +10.67% |
| 2026-10-01 | 1.771 | 1.78 | 1.65 | 1.78 | 11,248 | +1.71% |
| 2026-09-30 | 1.788 | 1.81 | 1.74 | 1.75 | 9,061 | -1.69% |
| 2026-09-29 | 1.76 | 1.94 | 1.75 | 1.78 | 8,278 | +0.56% |
| 2026-09-28 | 1.88 | 1.88 | 1.72 | 1.77 | 7,319 | -8.76% |
| 2026-09-25 | 1.83 | 1.94 | 1.8 | 1.94 | 5,155 | +4.86% |
| 2026-09-24 | 1.9 | 1.93 | 1.82 | 1.85 | 2,714 | -2.12% |
| 2026-09-23 | 1.96 | 2 | 1.88 | 1.89 | 7,173 | -4.06% |
| 2026-09-22 | 2.13 | 2.13 | 1.96 | 1.97 | 2,764 | -2.96% |
| 2026-09-21 | 2.02 | 2.045 | 2 | 2.03 | 5,686 | -5.14% |
| 2026-09-18 | 2.03 | 2.14 | 1.88 | 2.14 | 21,677 | +10.88% |
| 2026-09-17 | 1.95 | 2.08 | 1.9 | 1.93 | 3,361 | +2.66% |
| 2026-09-16 | 1.88 | 1.935 | 1.82 | 1.88 | 17,439 | -0.53% |
| 2026-09-15 | 1.895 | 1.99 | 1.88 | 1.89 | 6,498 | -0.53% |
| 2026-09-14 | 2.19 | 2.19 | 1.89 | 1.9 | 34,022 | -9.67% |
| 2026-09-11 | 2.165 | 2.165 | 2.1 | 2.103 | 6,229 | -3.52% |
| 2026-09-10 | 2.08 | 2.23 | 2.05 | 2.18 | 6,232 | +4.42% |
| 2026-09-09 | 2.15 | 2.205 | 2.05 | 2.088 | 4,511 | -4.23% |
| 2026-09-08 | 2.15 | 2.18 | 2.12 | 2.18 | 4,804 | -2.24% |
| 2026-09-04 | 2.26 | 2.26 | 2.11 | 2.23 | 7,894 | +0.00% |
| 2026-09-03 | 2.23 | 2.265 | 2.145 | 2.23 | 10,091 | +0.00% |
| 2026-09-02 | 2.34 | 2.34 | 2.16 | 2.23 | 12,040 | -3.88% |
| 2026-09-01 | 2.28 | 2.32 | 2.195 | 2.32 | 9,136 | +4.50% |
| 2026-08-31 | 2.21 | 2.22 | 2.127 | 2.22 | 8,246 | -0.89% |
| 2026-08-28 | 2.24 | 2.24 | 2.16 | 2.24 | 9,080 | +1.36% |
| 2026-08-27 | 2.25 | 2.25 | 2.14 | 2.21 | 8,890 | -1.78% |
| 2026-08-26 | 2.25 | 2.27 | 2.03 | 2.25 | 55,866 | +2.27% |
| 2026-08-25 | 2.32 | 2.35 | 2.106 | 2.2 | 366,238 | +0.92% |
| 2026-08-24 | 2.2 | 2.2 | 2.16 | 2.18 | 6,411 | +0.93% |
| 2026-08-21 | 2.23 | 2.335 | 2.16 | 2.16 | 4,068 | -3.14% |
| 2026-08-20 | 2.2 | 2.305 | 2.2 | 2.23 | 11,502 | -0.45% |
| 2026-08-19 | 2.27 | 2.4 | 2.155 | 2.24 | 15,024 | +0.79% |
| 2026-08-18 | 2.26 | 2.31 | 2.2 | 2.223 | 8,270 | -1.66% |
| 2026-08-17 | 2.25 | 2.31 | 2.21 | 2.26 | 13,192 | -1.82% |
| 2026-08-14 | 2.41 | 2.43 | 2.18 | 2.302 | 71,047 | -4.08% |
| 2026-08-13 | 2.3 | 2.41 | 2.297 | 2.4 | 11,903 | +3.90% |
| 2026-08-12 | 2.324 | 2.325 | 2.28 | 2.31 | 2,637 | +0.43% |
| 2026-08-11 | 2.355 | 2.375 | 2.3 | 2.3 | 2,858 | -2.13% |
| 2026-08-10 | 2.35 | 2.45 | 2.3 | 2.35 | 2,747 | -1.67% |
| 2026-08-07 | 2.35 | 2.495 | 2.35 | 2.39 | 5,247 | -0.42% |
| 2026-08-06 | 2.5 | 2.65 | 2.4 | 2.4 | 8,678 | -5.33% |
| 2026-08-05 | 2.6 | 2.665 | 2.535 | 2.535 | 2,055 | -0.59% |
| 2026-08-04 | 2.728 | 2.75 | 2.55 | 2.55 | 8,125 | +0.39% |
| 2026-08-03 | 2.55 | 2.65 | 2.5 | 2.54 | 3,174 | +0.00% |
| 2026-07-31 | 2.71 | 2.71 | 2.5 | 2.54 | 1,837 | -4.69% |
| 2026-07-30 | 2.7 | 2.75 | 2.56 | 2.665 | 2,876 | +4.89% |
| 2026-07-29 | 2.7 | 2.7 | 2.541 | 2.541 | 2,109 | -5.90% |
| 2026-07-28 | 2.73 | 2.73 | 2.7 | 2.7 | 2,188 | +0.00% |
| 2026-07-27 | 2.75 | 2.77 | 2.7 | 2.7 | 2,586 | +0.00% |
| 2026-07-24 | 2.7 | 2.738 | 2.7 | 2.7 | 1,956 | +0.00% |
| 2026-07-23 | 2.71 | 2.71 | 2.7 | 2.7 | 1,789 | -1.64% |
| 2026-07-22 | 2.7 | 2.8 | 2.7 | 2.745 | 6,790 | +0.18% |
| 2026-07-21 | 2.785 | 2.86 | 2.71 | 2.74 | 3,482 | +0.74% |
| 2026-07-20 | 2.72 | 2.74 | 2.72 | 2.72 | 3,589 | -1.09% |
| 2026-07-17 | 2.75 | 2.9 | 2.75 | 2.75 | 3,430 | +0.73% |
| 2026-07-16 | 2.75 | 2.92 | 2.73 | 2.73 | 8,789 | +1.11% |
| 2026-07-15 | 2.96 | 2.96 | 2.7 | 2.7 | 5,034 | -0.37% |
| 2026-07-14 | 2.89 | 2.95 | 2.71 | 2.71 | 9,589 | -3.90% |
| 2026-07-13 | 2.91 | 2.91 | 2.81 | 2.82 | 9,532 | -3.75% |
| 2026-07-10 | 2.73 | 2.93 | 2.72 | 2.93 | 7,844 | +5.78% |
| 2026-07-09 | 2.57 | 2.77 | 2.57 | 2.77 | 8,556 | +5.93% |
| 2026-07-08 | 2.7 | 2.7 | 2.59 | 2.615 | 9,814 | -1.32% |
| 2026-07-07 | 2.87 | 2.98 | 2.6 | 2.65 | 11,425 | -4.33% |
| 2026-07-06 | 2.85 | 2.85 | 2.697 | 2.77 | 14,679 | +4.14% |
| 2026-07-02 | 2.73 | 2.73 | 2.599 | 2.66 | 13,488 | -1.48% |
| 2026-07-01 | 2.78 | 2.8 | 2.7 | 2.7 | 10,060 | +7.57% |
| 2026-06-30 | 2.62 | 2.62 | 2.51 | 2.51 | 13,627 | -1.95% |
| 2026-06-29 | 2.24 | 2.8 | 2.24 | 2.56 | 86,917 | +16.89% |
| 2026-06-26 | 2.37 | 2.393 | 2.19 | 2.19 | 30,241 | -8.75% |
| 2026-06-25 | 2.54 | 2.54 | 2.36 | 2.4 | 17,713 | -4.38% |
| 2026-06-24 | 2.62 | 2.62 | 2.508 | 2.51 | 7,881 | -0.59% |
| 2026-06-23 | 2.57 | 2.57 | 2.5 | 2.525 | 4,388 | -2.13% |
| 2026-06-22 | 2.72 | 2.72 | 2.16 | 2.58 | 43,488 | -7.53% |
| 2026-06-18 | 2.69 | 2.79 | 2.69 | 2.79 | 7,820 | +1.45% |
| 2026-06-17 | 2.65 | 2.75 | 2.65 | 2.75 | 5,896 | -1.78% |
| 2026-06-16 | 2.64 | 2.8 | 2.64 | 2.8 | 9,965 | +4.87% |
| 2026-06-15 | 2.602 | 2.75 | 2.593 | 2.67 | 2,878 | -1.84% |
| 2026-06-12 | 2.672 | 2.72 | 2.61 | 2.72 | 6,291 | +0.00% |
| 2026-06-11 | 2.72 | 2.72 | 2.72 | 2.72 | 8,649 | +1.49% |
| 2026-06-10 | 2.67 | 2.68 | 2.67 | 2.68 | 5,077 | -0.56% |
| 2026-06-09 | 2.67 | 2.7 | 2.67 | 2.695 | 3,755 | -0.55% |
| 2026-06-08 | 2.62 | 2.71 | 2.6 | 2.71 | 2,326 | +1.12% |
| 2026-06-05 | 2.72 | 2.74 | 2.68 | 2.68 | 1,403 | +0.00% |
| 2026-06-04 | 2.69 | 2.85 | 2.68 | 2.68 | 2,925 | +0.00% |
| 2026-06-03 | 2.79 | 2.792 | 2.68 | 2.68 | 2,796 | -1.11% |
| 2026-06-02 | 2.79 | 2.79 | 2.7 | 2.71 | 2,052 | -1.45% |
| 2026-06-01 | 2.75 | 2.75 | 2.75 | 2.75 | 2,503 | +2.04% |
| 2026-05-29 | 2.67 | 2.776 | 2.592 | 2.695 | 3,387 | -1.46% |
| 2026-05-28 | 2.735 | 2.735 | 2.735 | 2.735 | 2,984 | +2.36% |
| 2026-05-27 | 2.78 | 2.78 | 2.672 | 2.672 | 1,247 | -1.76% |
| 2026-05-26 | 2.79 | 2.83 | 2.676 | 2.72 | 3,698 | -3.89% |
| 2026-05-22 | 2.68 | 2.83 | 2.68 | 2.83 | 1,070 | +3.28% |
| 2026-05-21 | 2.74 | 2.74 | 2.675 | 2.74 | 4,450 | +5.79% |
| 2026-05-20 | 2.69 | 2.69 | 2.59 | 2.59 | 4,543 | -10.45% |
| 2026-05-19 | 2.75 | 2.892 | 2.75 | 2.892 | 1,542 | +3.47% |
| 2026-05-18 | 2.782 | 2.845 | 2.77 | 2.795 | 2,187 | -0.17% |
| 2026-05-15 | 2.78 | 2.885 | 2.78 | 2.8 | 1,782 | -4.11% |
| 2026-05-14 | 2.92 | 2.92 | 2.92 | 2.92 | 909 | +5.80% |
| 2026-05-13 | 2.8 | 2.95 | 2.6 | 2.76 | 5,255 | +4.15% |