Willamette Valley Vineyards, Inc. (WVVIP)
NASDAQ: WVVIP · Real-Time Price · USD · Preferred Stock
3.248
-0.003 (-0.10%)
At close: Dec 5, 2025, 4:00 PM EST
3.210
-0.038 (-1.17%)
After-hours: Dec 5, 2025, 7:33 PM EST
WVVIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.22 | 3.41 | 3.21 | 3.25 | 3.25 | -6.42% | 9,639 |
| Dec 4, 2025 | 3.58 | 3.58 | 3.30 | 3.47 | 3.25 | -0.83% | 44,766 |
| Dec 3, 2025 | 3.45 | 3.54 | 3.43 | 3.50 | 3.28 | - | 4,572 |
| Dec 2, 2025 | 3.58 | 3.58 | 3.36 | 3.50 | 3.28 | 3.86% | 23,322 |
| Dec 1, 2025 | 3.35 | 3.37 | 3.32 | 3.37 | 3.16 | 2.28% | 9,404 |
| Nov 28, 2025 | 3.30 | 3.31 | 3.28 | 3.30 | 3.09 | 0.15% | 5,600 |
| Nov 26, 2025 | 3.25 | 3.29 | 3.17 | 3.29 | 3.08 | -0.30% | 10,774 |
| Nov 25, 2025 | 3.25 | 3.30 | 3.25 | 3.30 | 3.09 | 1.54% | 6,826 |
| Nov 24, 2025 | 3.28 | 3.29 | 3.25 | 3.25 | 3.04 | -1.22% | 6,169 |
| Nov 21, 2025 | 3.25 | 3.29 | 3.25 | 3.29 | 3.08 | 0.12% | 1,324 |
| Nov 19, 2025 | 3.25 | 3.29 | 3.25 | 3.29 | 3.08 | 0.92% | 479 |
| Nov 17, 2025 | 3.29 | 3.29 | 3.25 | 3.26 | 3.05 | 1.75% | 1,223 |
| Nov 14, 2025 | 3.27 | 3.28 | 3.20 | 3.20 | 3.00 | -1.99% | 3,357 |
| Nov 13, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.06 | 0.15% | 478 |
| Nov 12, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.05 | - | 2,162 |
| Nov 11, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.05 | -0.24% | 219 |
| Nov 10, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.06 | 0.21% | 179 |
| Nov 7, 2025 | 3.25 | 3.26 | 3.25 | 3.26 | 3.05 | 0.34% | 874 |
| Nov 6, 2025 | 3.23 | 3.25 | 3.23 | 3.25 | 3.04 | 0.84% | 1,595 |
| Nov 4, 2025 | 3.21 | 3.22 | 3.21 | 3.22 | 3.02 | -0.83% | 2,499 |
| Nov 3, 2025 | 3.20 | 3.25 | 3.19 | 3.25 | 3.04 | 1.56% | 4,123 |
| Oct 31, 2025 | 3.19 | 3.20 | 3.19 | 3.20 | 3.00 | 0.31% | 2,209 |
| Oct 30, 2025 | 3.18 | 3.20 | 3.18 | 3.19 | 2.99 | - | 1,996 |
| Oct 29, 2025 | 3.20 | 3.20 | 3.17 | 3.19 | 2.99 | -0.31% | 3,269 |
| Oct 28, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | 3.00 | 0.95% | 1,814 |
| Oct 27, 2025 | 3.18 | 3.19 | 3.17 | 3.17 | 2.97 | - | 3,259 |
| Oct 24, 2025 | 3.17 | 3.20 | 3.17 | 3.17 | 2.97 | -0.84% | 8,390 |
| Oct 23, 2025 | 3.19 | 3.20 | 3.19 | 3.20 | 2.99 | 1.17% | 865 |
| Oct 22, 2025 | 3.17 | 3.21 | 3.16 | 3.16 | 2.96 | -1.56% | 1,534 |
| Oct 21, 2025 | 3.22 | 3.22 | 3.21 | 3.21 | 3.01 | 1.55% | 662 |
| Oct 20, 2025 | 3.24 | 3.24 | 3.16 | 3.16 | 2.96 | -1.22% | 3,024 |
| Oct 17, 2025 | 3.23 | 3.23 | 3.20 | 3.20 | 3.00 | 0.50% | 733 |
| Oct 15, 2025 | 3.19 | 3.23 | 3.16 | 3.18 | 2.98 | -1.42% | 3,875 |
| Oct 14, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.03 | 2.18% | 212 |
| Oct 13, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 2.96 | -0.38% | 1,029 |
| Oct 9, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 2.97 | -1.06% | 2,032 |
| Oct 8, 2025 | 3.18 | 3.21 | 3.18 | 3.21 | 3.00 | 0.69% | 1,509 |
| Oct 7, 2025 | 3.19 | 3.19 | 3.16 | 3.19 | 2.98 | -0.38% | 2,838 |
| Oct 6, 2025 | 3.21 | 3.21 | 3.19 | 3.20 | 2.99 | -0.65% | 858 |
| Oct 3, 2025 | 3.23 | 3.23 | 3.20 | 3.22 | 3.01 | -0.09% | 1,803 |
| Oct 2, 2025 | 3.20 | 3.23 | 3.20 | 3.22 | 3.02 | 1.04% | 817 |
| Oct 1, 2025 | 3.20 | 3.20 | 3.19 | 3.19 | 2.99 | -1.30% | 909 |
| Sep 30, 2025 | 3.21 | 3.23 | 3.13 | 3.23 | 3.03 | 3.19% | 2,364 |
| Sep 29, 2025 | 3.19 | 3.19 | 3.13 | 3.13 | 2.93 | -2.25% | 3,129 |
| Sep 26, 2025 | 3.20 | 3.22 | 3.20 | 3.20 | 3.00 | 0.06% | 1,242 |
| Sep 25, 2025 | 3.14 | 3.20 | 3.13 | 3.20 | 3.00 | 1.27% | 5,515 |
| Sep 24, 2025 | 3.16 | 3.18 | 3.10 | 3.16 | 2.96 | -2.17% | 8,651 |
| Sep 23, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.03 | -0.03% | 722 |
| Sep 22, 2025 | 3.26 | 3.26 | 3.16 | 3.23 | 3.03 | 0.34% | 3,873 |
| Sep 19, 2025 | 3.16 | 3.23 | 3.16 | 3.22 | 3.02 | 1.26% | 5,206 |