Willamette Valley Vineyards Inc (WVVI) Historical Stock Data

3.06 ↑0.01 (0.33%)

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

Historical Data

In the past 30 trading days, WVVI is up 0.09% 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
2025-12-23	3.00	3.06	↑$0.06 (2.00%)	3.00	3.40	34.26K
2025-12-22	2.89	3.05	↑$0.17 (5.72%)	2.83	3.38	40.91K
2025-12-19	2.88	2.81	↓$0.07 (-2.57%)	2.80	2.88	2.51K
2025-12-18	2.92	2.90	↓$0.02 (-0.86%)	2.90	2.98	5.69K
2025-12-17	2.84	2.93	↑$0.08 (2.93%)	2.84	2.93	5.61K
2025-12-16	2.83	2.84	↑$0.01 (0.35%)	2.83	2.91	18.07K
2025-12-15	2.95	2.82	↓$0.13 (-4.41%)	2.82	2.99	3.05K
2025-12-12	2.98	2.94	↓$0.04 (-1.34%)	2.81	3.00	1.67K
2025-12-11	2.84	2.99	↑$0.15 (5.28%)	2.84	2.99	5.12K
2025-12-10	2.91	2.85	↓$0.06 (-2.06%)	2.85	2.99	6.03K
2025-12-09	2.91	2.92	↑$0.01 (0.34%)	2.91	2.99	5.59K
2025-12-08	2.98	2.90	↓$0.08 (-2.67%)	2.90	2.99	3.62K
2025-12-05	2.93	2.85	↓$0.08 (-2.73%)	2.81	3.00	14.13K
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