Willamette Valley Vineyards, Inc. WVVI
1.73 USD +0.22 (+14.57%)
Regular-session close
1.73 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
1.54 Day range 1.79
1.51 52-week range 3.17
- YTD
- -43.28%
- 1 year
- -37.32%
WVVI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.53 | 1.79 | 1.53 | 1.73 | +0.22 | +14.57% | 16,185 |
| Nov 12, 2026 | 1.64 | 1.69 | 1.51 | 1.51 | -0.15 | -9.04% | 6,200 |
| Nov 11, 2026 | 1.67 | 1.76 | 1.62 | 1.66 | +0.01 | +0.61% | 13,800 |
| Nov 10, 2026 | 1.62 | 1.80 | 1.62 | 1.65 | -0.07 | -4.07% | 13,300 |
| Nov 9, 2026 | 1.73 | 1.79 | 1.68 | 1.72 | +0.02 | +1.18% | 12,300 |
| Nov 6, 2026 | 1.66 | 1.79 | 1.66 | 1.70 | -0.03 | -1.73% | 7,500 |
| Nov 5, 2026 | 1.72 | 1.88 | 1.65 | 1.73 | +0.06 | +3.59% | 9,400 |
| Nov 4, 2026 | 1.82 | 1.84 | 1.65 | 1.67 | -0.06 | -3.47% | 7,800 |
| Nov 3, 2026 | 1.75 | 1.85 | 1.68 | 1.73 | -0.09 | -4.95% | 14,400 |
| Nov 2, 2026 | 1.81 | 1.84 | 1.77 | 1.82 | +0.02 | +1.11% | 2,500 |
| Oct 30, 2026 | 1.84 | 1.84 | 1.76 | 1.80 | -0.01 | -0.55% | 4,900 |
| Oct 29, 2026 | 2.00 | 2.00 | 1.81 | 1.81 | -0.03 | -1.63% | 2,300 |
| Oct 28, 2026 | 1.93 | 1.93 | 1.82 | 1.84 | -0.03 | -1.60% | 9,000 |
| Oct 27, 2026 | 1.91 | 1.91 | 1.87 | 1.87 | -0.04 | -2.09% | 2,700 |
| Oct 26, 2026 | 1.91 | 1.95 | 1.88 | 1.91 | +0.01 | +0.53% | 4,700 |
| Oct 23, 2026 | 1.96 | 1.96 | 1.87 | 1.90 | -0.01 | -0.52% | 3,300 |
| Oct 22, 2026 | 1.89 | 1.92 | 1.87 | 1.91 | +0.04 | +2.14% | 3,800 |
| Oct 21, 2026 | 1.90 | 1.92 | 1.87 | 1.87 | -0.10 | -5.08% | 7,700 |
| Oct 20, 2026 | 1.95 | 2.03 | 1.92 | 1.97 | +0.01 | +0.51% | 1,600 |
| Oct 19, 2026 | 1.97 | 1.97 | 1.93 | 1.96 | -0.09 | -4.39% | 1,700 |
| Oct 16, 2026 | 2.04 | 2.10 | 1.93 | 2.05 | +0.05 | +2.50% | 7,900 |
| Oct 15, 2026 | 2.06 | 2.06 | 2.00 | 2.00 | -0.10 | -4.76% | 12,500 |
| Oct 14, 2026 | 2.18 | 2.18 | 2.10 | 2.10 | -0.04 | -1.87% | 11,200 |
| Oct 13, 2026 | 1.97 | 2.14 | 1.97 | 2.14 | +0.19 | +9.74% | 12,000 |
| Oct 12, 2026 | 2.07 | 2.11 | 1.90 | 1.95 | -0.16 | -7.58% | 15,100 |
| Oct 9, 2026 | 1.90 | 2.13 | 1.90 | 2.11 | +0.24 | +12.83% | 12,600 |
| Oct 8, 2026 | 1.87 | 1.87 | 1.77 | 1.87 | +0.04 | +2.19% | 5,300 |
| Oct 7, 2026 | 1.83 | 1.99 | 1.83 | 1.83 | -0.04 | -2.14% | 9,700 |
| Oct 6, 2026 | 2.03 | 2.03 | 1.87 | 1.87 | -0.13 | -6.50% | 7,400 |
| Oct 5, 2026 | 2.16 | 2.16 | 1.95 | 2.00 | +0.03 | +1.52% | 17,500 |
| Oct 2, 2026 | 1.78 | 2.05 | 1.71 | 1.97 | +0.19 | +10.67% | 31,500 |
| Oct 1, 2026 | 1.77 | 1.78 | 1.65 | 1.78 | +0.03 | +1.71% | 11,200 |
| Sep 30, 2026 | 1.79 | 1.81 | 1.74 | 1.75 | -0.03 | -1.69% | 9,200 |
| Sep 29, 2026 | 1.76 | 1.94 | 1.75 | 1.78 | +0.01 | +0.56% | 8,300 |
| Sep 28, 2026 | 1.88 | 1.88 | 1.72 | 1.77 | -0.17 | -8.76% | 7,200 |
| Sep 25, 2026 | 1.83 | 1.94 | 1.80 | 1.94 | +0.09 | +4.86% | 5,200 |
| Sep 24, 2026 | 1.90 | 1.93 | 1.82 | 1.85 | -0.04 | -2.12% | 2,700 |
| Sep 23, 2026 | 1.96 | 2.00 | 1.88 | 1.89 | -0.08 | -4.06% | 7,200 |
| Sep 22, 2026 | 2.13 | 2.13 | 1.96 | 1.97 | -0.06 | -2.96% | 2,800 |
| Sep 21, 2026 | 2.02 | 2.05 | 2.00 | 2.03 | -0.11 | -5.14% | 5,700 |
| Sep 18, 2026 | 2.03 | 2.14 | 1.88 | 2.14 | +0.21 | +10.88% | 21,200 |
| Sep 17, 2026 | 1.95 | 2.08 | 1.90 | 1.93 | +0.05 | +2.66% | 3,400 |
| Sep 16, 2026 | 1.88 | 1.94 | 1.82 | 1.88 | -0.01 | -0.53% | 17,400 |
| Sep 15, 2026 | 1.90 | 1.99 | 1.88 | 1.89 | -0.01 | -0.53% | 6,500 |
| Sep 14, 2026 | 2.19 | 2.19 | 1.89 | 1.90 | -0.20 | -9.52% | 33,200 |
| Sep 11, 2026 | 2.17 | 2.17 | 2.10 | 2.10 | -0.08 | -3.67% | 6,200 |
| Sep 10, 2026 | 2.08 | 2.23 | 2.05 | 2.18 | +0.09 | +4.31% | 6,200 |
| Sep 9, 2026 | 2.15 | 2.21 | 2.05 | 2.09 | -0.09 | -4.13% | 4,500 |
| Sep 8, 2026 | 2.15 | 2.18 | 2.12 | 2.18 | -0.05 | -2.24% | 4,700 |
| Sep 4, 2026 | 2.26 | 2.26 | 2.11 | 2.23 | 0.00 | 0.00% | 7,900 |
| Sep 3, 2026 | 2.23 | 2.27 | 2.15 | 2.23 | 0.00 | 0.00% | 9,500 |
| Sep 2, 2026 | 2.34 | 2.34 | 2.16 | 2.23 | -0.09 | -3.88% | 8,600 |
| Sep 1, 2026 | 2.28 | 2.32 | 2.20 | 2.32 | +0.10 | +4.50% | 9,100 |
| Aug 31, 2026 | 2.21 | 2.22 | 2.13 | 2.22 | -0.02 | -0.89% | 8,200 |
| Aug 28, 2026 | 2.24 | 2.24 | 2.16 | 2.24 | +0.03 | +1.36% | 9,100 |
| Aug 27, 2026 | 2.25 | 2.25 | 2.14 | 2.21 | -0.04 | -1.78% | 8,700 |
| Aug 26, 2026 | 2.25 | 2.27 | 2.03 | 2.25 | +0.05 | +2.27% | 53,500 |
| Aug 25, 2026 | 2.32 | 2.35 | 2.11 | 2.20 | +0.02 | +0.92% | 362,900 |
| Aug 24, 2026 | 2.20 | 2.20 | 2.16 | 2.18 | +0.02 | +0.93% | 6,400 |
| Aug 21, 2026 | 2.23 | 2.34 | 2.16 | 2.16 | -0.07 | -3.14% | 4,000 |
| Aug 20, 2026 | 2.20 | 2.31 | 2.20 | 2.23 | -0.01 | -0.45% | 11,500 |
| Aug 19, 2026 | 2.27 | 2.40 | 2.16 | 2.24 | +0.02 | +0.90% | 15,000 |
| Aug 18, 2026 | 2.26 | 2.31 | 2.20 | 2.22 | -0.04 | -1.77% | 8,200 |
| Aug 17, 2026 | 2.25 | 2.31 | 2.21 | 2.26 | -0.04 | -1.74% | 13,200 |
| Aug 14, 2026 | 2.41 | 2.43 | 2.18 | 2.30 | -0.10 | -4.17% | 71,000 |
65 days, newest first. Daily bars as drawn on the WVVI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.