Willamette Valley Vineyards Inc (WVVI) Historical Stock Data

2.95 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, WVVI is down -0.63% a day on average. There have been 13 days where Willamette Valley Vineyards Inc closed green and 17 days where WVVI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	2.91	2.95	↑$0.04 (1.37%)	2.71	3.00	12.33K
2025-12-03	2.85	2.89	↑$0.04 (1.40%)	2.76	2.90	3.18K
2025-12-02	2.92	2.85	↓$0.07 (-2.53%)	2.72	2.95	10.72K
2025-12-01	2.83	2.93	↑$0.10 (3.48%)	2.80	2.94	6.33K
2025-11-28	2.70	2.67	↓$0.03 (-1.11%)	2.67	2.70	1.50K
2025-11-26	2.72	2.70	↓$0.02 (-0.74%)	2.61	2.80	6.74K
2025-11-25	2.62	2.73	↑$0.11 (4.20%)	2.61	2.73	11.75K
2025-11-24	2.61	2.58	↓$0.03 (-1.19%)	2.53	2.61	5.32K
2025-11-21	2.52	2.59	↑$0.07 (2.87%)	2.51	2.60	7.14K
2025-11-20	2.61	2.56	↓$0.05 (-1.94%)	2.50	2.74	6.91K
2025-11-19	2.52	2.51	↓$0.01 (-0.40%)	2.51	2.78	1.39K
2025-11-18	2.60	2.52	↓$0.08 (-3.08%)	2.50	2.60	7.03K
2025-11-17	2.56	2.64	↑$0.08 (2.94%)	2.56	2.76	2.91K
2025-11-14	2.70	2.67	↓$0.03 (-1.09%)	2.64	2.71	5.44K
2025-11-13	2.58	2.76	↑$0.18 (6.98%)	2.57	2.86	5.78K
2025-11-12	2.71	2.58	↓$0.13 (-4.82%)	2.50	2.71	27.22K
2025-11-11	2.67	2.57	↓$0.10 (-3.66%)	2.54	2.70	7.65K
2025-11-10	2.82	2.62	↓$0.20 (-7.09%)	2.55	2.82	45.56K
2025-11-07	2.82	2.82	↑$0.00 (0.08%)	2.81	2.89	2.86K
2025-11-06	2.87	2.89	↑$0.02 (0.70%)	2.81	2.95	6.62K
2025-11-05	2.91	2.82	↓$0.09 (-3.09%)	2.75	3.00	13.98K
2025-11-04	3.07	3.01	↓$0.06 (-1.95%)	2.95	3.07	7.19K
2025-11-03	3.18	3.09	↓$0.09 (-2.83%)	2.96	3.39	10.15K
2025-10-31	3.51	3.15	↓$0.36 (-10.30%)	2.49	3.51	98.11K
2025-10-30	3.49	3.49	↑$0.00 (0.00%)	3.44	3.66	5.97K
2025-10-29	3.51	3.55	↑$0.04 (1.14%)	3.51	3.74	3.65K
2025-10-28	3.53	3.55	↑$0.02 (0.57%)	3.53	3.84	5.49K
2025-10-27	3.68	3.83	↑$0.15 (4.08%)	3.65	3.84	5.38K
2025-10-24	3.77	3.71	↓$0.06 (-1.59%)	3.71	3.83	4.26K
2025-10-23	3.80	3.75	↓$0.05 (-1.37%)	3.75	3.88	14.37K