Willamette Valley Vineyards, Inc. (WVVIP)
NASDAQ: WVVIP · Real-Time Price · USD · Preferred Stock
3.370
+0.040 (1.20%)
May 12, 2025, 4:00 PM - Market closed
WVVIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.39 | 3.39 | 3.33 | 3.37 | 3.37 | 1.20% | 2,668 |
| May 9, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -3.92% | 709 |
| May 8, 2025 | 3.41 | 3.47 | 3.41 | 3.47 | 3.47 | 3.77% | 728 |
| May 7, 2025 | 3.34 | 3.39 | 3.34 | 3.34 | 3.34 | -0.30% | 1,413 |
| May 6, 2025 | 3.41 | 3.41 | 3.35 | 3.35 | 3.35 | -3.18% | 964 |
| May 5, 2025 | 3.34 | 3.48 | 3.34 | 3.46 | 3.46 | 2.95% | 4,294 |
| May 2, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.33% | 268 |
| May 1, 2025 | 3.41 | 3.41 | 3.35 | 3.35 | 3.35 | -3.10% | 2,104 |
| Apr 30, 2025 | 3.48 | 3.48 | 3.45 | 3.46 | 3.46 | 0.79% | 3,248 |
| Apr 29, 2025 | 3.36 | 3.43 | 3.36 | 3.43 | 3.43 | -1.15% | 638 |
| Apr 28, 2025 | 3.38 | 3.47 | 3.38 | 3.47 | 3.47 | 2.66% | 1,201 |
| Apr 25, 2025 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 0.60% | 2,350 |
| Apr 24, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -1.55% | 2,458 |
| Apr 23, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -3.09% | 100 |
| Apr 22, 2025 | 3.53 | 3.53 | 3.50 | 3.52 | 3.52 | 0.43% | 2,330 |
| Apr 21, 2025 | 3.56 | 3.56 | 3.51 | 3.51 | 3.51 | -1.21% | 280 |
| Apr 17, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 40 |
| Apr 16, 2025 | 3.51 | 3.55 | 3.50 | 3.55 | 3.55 | 1.43% | 7,143 |
| Apr 15, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.93% | 557 |
| Apr 14, 2025 | 3.55 | 3.55 | 3.51 | 3.53 | 3.53 | 0.51% | 1,786 |
| Apr 11, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.43% | 104 |
| Apr 10, 2025 | 3.50 | 3.51 | 3.50 | 3.50 | 3.50 | - | 8,463 |
| Apr 9, 2025 | 3.45 | 3.52 | 3.45 | 3.50 | 3.50 | 1.16% | 2,290 |
| Apr 8, 2025 | 3.56 | 3.56 | 3.46 | 3.46 | 3.46 | 2.16% | 332 |
| Apr 7, 2025 | 3.44 | 3.54 | 3.37 | 3.39 | 3.39 | -2.64% | 1,445 |
| Apr 4, 2025 | 3.47 | 3.49 | 3.45 | 3.48 | 3.48 | -0.60% | 1,441 |
| Apr 3, 2025 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -0.11% | 1,293 |
| Apr 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 75 |
| Apr 1, 2025 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | -1.32% | 753 |
| Mar 31, 2025 | 3.34 | 3.55 | 3.34 | 3.55 | 3.55 | 0.31% | 1,792 |
| Mar 28, 2025 | 3.54 | 3.54 | 3.48 | 3.54 | 3.54 | -1.94% | 1,774 |
| Mar 27, 2025 | 3.52 | 3.61 | 3.48 | 3.61 | 3.61 | -0.82% | 4,604 |
| Mar 26, 2025 | 3.40 | 3.65 | 3.39 | 3.64 | 3.64 | 7.06% | 9,974 |
| Mar 25, 2025 | 3.34 | 3.40 | 3.34 | 3.40 | 3.40 | 2.10% | 5,450 |
| Mar 24, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.89% | 582 |
| Mar 21, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 141 |
| Mar 20, 2025 | 3.29 | 3.36 | 3.29 | 3.36 | 3.36 | 0.75% | 707 |
| Mar 19, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.30% | 742 |
| Mar 18, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -3.83% | 419 |
| Mar 17, 2025 | 3.32 | 3.39 | 3.32 | 3.39 | 3.39 | - | 4,062 |
| Mar 14, 2025 | 3.39 | 3.44 | 3.39 | 3.39 | 3.39 | - | 2,243 |
| Mar 13, 2025 | 3.28 | 3.43 | 3.28 | 3.39 | 3.39 | 2.26% | 3,059 |
| Mar 12, 2025 | 3.27 | 3.34 | 3.25 | 3.32 | 3.32 | 1.44% | 11,546 |
| Mar 11, 2025 | 3.27 | 3.27 | 3.25 | 3.27 | 3.27 | -0.27% | 3,383 |
| Mar 10, 2025 | 3.26 | 3.28 | 3.25 | 3.28 | 3.28 | 0.83% | 12,215 |
| Mar 7, 2025 | 3.26 | 3.27 | 3.25 | 3.25 | 3.25 | -0.61% | 6,402 |
| Mar 6, 2025 | 3.30 | 3.30 | 3.25 | 3.27 | 3.27 | 0.31% | 2,450 |
| Mar 5, 2025 | 3.43 | 3.43 | 3.26 | 3.26 | 3.26 | -4.73% | 2,766 |
| Mar 4, 2025 | 3.30 | 3.42 | 3.30 | 3.42 | 3.42 | 5.29% | 501 |
| Mar 3, 2025 | 3.37 | 3.37 | 3.25 | 3.25 | 3.25 | -0.91% | 8,288 |