Willamette Valley Vineyards, Inc. (WVVI)
NASDAQ: WVVI · Real-Time Price · USD
5.29
+0.29 (5.80%)
At close: Jun 27, 2025, 4:00 PM
5.64
+0.35 (6.62%)
After-hours: Jun 27, 2025, 4:06 PM EDT
WVVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.25 | 5.38 | 5.05 | 5.38 | 5.38 | 7.60% | 16,250 |
| Jun 26, 2025 | 5.00 | 5.15 | 5.00 | 5.00 | 5.00 | 3.09% | 3,192 |
| Jun 25, 2025 | 4.50 | 5.07 | 4.50 | 4.85 | 4.85 | -1.42% | 10,787 |
| Jun 24, 2025 | 5.53 | 6.05 | 4.90 | 4.92 | 4.92 | -10.55% | 168,388 |
| Jun 23, 2025 | 5.53 | 5.80 | 5.11 | 5.50 | 5.50 | -0.18% | 7,426 |
| Jun 20, 2025 | 5.82 | 7.18 | 5.00 | 5.51 | 5.51 | -4.06% | 153,568 |
| Jun 18, 2025 | 5.51 | 5.85 | 5.51 | 5.74 | 5.74 | 2.55% | 2,588 |
| Jun 17, 2025 | 5.73 | 5.73 | 5.51 | 5.60 | 5.60 | -1.41% | 4,587 |
| Jun 16, 2025 | 5.68 | 5.83 | 5.67 | 5.68 | 5.68 | -1.22% | 3,176 |
| Jun 13, 2025 | 5.77 | 5.77 | 5.75 | 5.75 | 5.75 | -0.61% | 4,386 |
| Jun 12, 2025 | 5.66 | 5.88 | 5.66 | 5.79 | 5.79 | 0.61% | 4,827 |
| Jun 11, 2025 | 5.75 | 5.91 | 5.75 | 5.75 | 5.75 | -3.04% | 4,425 |
| Jun 10, 2025 | 5.85 | 5.93 | 5.78 | 5.93 | 5.93 | -0.67% | 9,256 |
| Jun 9, 2025 | 5.81 | 5.97 | 5.81 | 5.97 | 5.97 | 2.05% | 6,308 |
| Jun 6, 2025 | 5.87 | 5.95 | 5.80 | 5.85 | 5.85 | 0.34% | 3,036 |
| Jun 5, 2025 | 5.96 | 5.98 | 5.78 | 5.83 | 5.83 | -1.17% | 15,516 |
| Jun 4, 2025 | 5.96 | 5.98 | 5.84 | 5.90 | 5.90 | -1.26% | 3,938 |
| Jun 3, 2025 | 5.99 | 5.99 | 5.85 | 5.97 | 5.97 | 1.43% | 5,104 |
| Jun 2, 2025 | 5.93 | 5.93 | 5.87 | 5.89 | 5.89 | 0.34% | 9,489 |
| May 30, 2025 | 5.93 | 5.93 | 5.81 | 5.87 | 5.87 | -1.01% | 3,097 |
| May 29, 2025 | 5.89 | 5.96 | 5.89 | 5.93 | 5.93 | 0.59% | 4,328 |
| May 28, 2025 | 5.84 | 5.91 | 5.84 | 5.90 | 5.90 | 0.43% | 960 |
| May 27, 2025 | 5.95 | 6.00 | 5.84 | 5.87 | 5.87 | 0.69% | 2,847 |
| May 23, 2025 | 5.89 | 5.90 | 5.80 | 5.83 | 5.83 | - | 1,698 |
| May 22, 2025 | 5.88 | 5.95 | 5.83 | 5.83 | 5.83 | - | 1,946 |
| May 21, 2025 | 5.80 | 5.84 | 5.78 | 5.83 | 5.83 | -0.55% | 3,242 |
| May 20, 2025 | 5.96 | 6.03 | 5.86 | 5.86 | 5.86 | -1.31% | 4,394 |
| May 19, 2025 | 5.89 | 5.95 | 5.78 | 5.94 | 5.94 | 2.41% | 4,343 |
| May 16, 2025 | 5.95 | 6.00 | 5.78 | 5.80 | 5.80 | -0.94% | 5,113 |
| May 15, 2025 | 5.75 | 5.88 | 5.72 | 5.86 | 5.86 | 2.00% | 2,517 |
| May 14, 2025 | 6.00 | 6.00 | 5.74 | 5.74 | 5.74 | -2.88% | 9,088 |
| May 13, 2025 | 6.08 | 6.08 | 5.71 | 5.91 | 5.91 | -1.09% | 13,822 |
| May 12, 2025 | 6.09 | 6.09 | 5.90 | 5.98 | 5.98 | 3.02% | 4,586 |
| May 9, 2025 | 5.73 | 5.85 | 5.73 | 5.80 | 5.80 | 1.40% | 2,615 |
| May 8, 2025 | 5.76 | 5.80 | 5.67 | 5.72 | 5.72 | 0.18% | 6,885 |
| May 7, 2025 | 5.99 | 6.07 | 5.42 | 5.71 | 5.71 | -5.15% | 20,180 |
| May 6, 2025 | 6.04 | 6.05 | 6.02 | 6.02 | 6.02 | 0.33% | 1,005 |
| May 5, 2025 | 6.00 | 6.09 | 6.00 | 6.00 | 6.00 | -0.12% | 1,089 |
| May 2, 2025 | 6.05 | 6.05 | 6.00 | 6.01 | 6.01 | 0.13% | 2,223 |
| May 1, 2025 | 6.05 | 6.09 | 6.00 | 6.00 | 6.00 | -1.17% | 1,762 |
| Apr 30, 2025 | 6.17 | 6.17 | 6.00 | 6.07 | 6.07 | -0.49% | 4,867 |
| Apr 29, 2025 | 6.04 | 6.14 | 5.99 | 6.10 | 6.10 | 1.38% | 11,112 |
| Apr 28, 2025 | 6.03 | 6.03 | 6.00 | 6.02 | 6.02 | -0.38% | 2,006 |
| Apr 25, 2025 | 5.97 | 6.04 | 5.97 | 6.04 | 6.04 | 1.00% | 6,506 |
| Apr 24, 2025 | 6.04 | 6.04 | 5.98 | 5.98 | 5.98 | -0.83% | 3,115 |
| Apr 23, 2025 | 6.04 | 6.04 | 5.99 | 6.03 | 6.03 | - | 1,840 |
| Apr 22, 2025 | 6.00 | 6.04 | 5.99 | 6.03 | 6.03 | - | 18,207 |
| Apr 21, 2025 | 6.05 | 6.15 | 6.00 | 6.03 | 6.03 | -0.99% | 1,675 |
| Apr 17, 2025 | 6.10 | 6.10 | 6.09 | 6.09 | 6.09 | -2.62% | 488 |
| Apr 16, 2025 | 5.99 | 6.25 | 5.99 | 6.25 | 6.25 | 4.93% | 2,360 |