Willamette Valley Vineyar... (WVVI)
NASDAQ: WVVI
· Real-Time Price · USD
3.55
-0.14 (-3.79%)
At close: Oct 03, 2025, 3:58 PM
3.55
0.00%
After-hours: Oct 03, 2025, 04:00 PM EDT
WVVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.69 | 3.69 | 3.56 | 3.62 | 3.62 | -1.90% | 3,040 |
| Oct 2, 2025 | 3.65 | 3.76 | 3.56 | 3.69 | 3.69 | -1.60% | 2,200 |
| Oct 1, 2025 | 3.64 | 3.75 | 3.58 | 3.75 | 3.75 | 5.04% | 1,529 |
| Sep 30, 2025 | 3.66 | 3.68 | 3.46 | 3.57 | 3.57 | -2.46% | 2,100 |
| Sep 29, 2025 | 3.62 | 3.72 | 3.53 | 3.66 | 3.66 | 5.78% | 2,700 |
| Sep 26, 2025 | 3.45 | 3.47 | 3.40 | 3.46 | 3.46 | -1.14% | 3,800 |
| Sep 25, 2025 | 3.46 | 3.67 | 3.46 | 3.50 | 3.50 | -0.57% | 2,538 |
| Sep 24, 2025 | 3.74 | 3.83 | 3.50 | 3.52 | 3.52 | -4.86% | 16,422 |
| Sep 23, 2025 | 3.60 | 3.85 | 3.59 | 3.70 | 3.70 | 4.23% | 10,400 |
| Sep 22, 2025 | 4.16 | 4.16 | 3.30 | 3.55 | 3.55 | -14.25% | 52,900 |
| Sep 19, 2025 | 4.26 | 4.50 | 4.14 | 4.14 | 4.14 | -5.91% | 3,929 |
| Sep 18, 2025 | 4.15 | 4.57 | 4.15 | 4.40 | 4.40 | 4.51% | 1,940 |
| Sep 17, 2025 | 4.31 | 4.45 | 4.21 | 4.21 | 4.21 | -6.03% | 9,300 |
| Sep 16, 2025 | 4.59 | 4.85 | 4.31 | 4.48 | 4.48 | -1.32% | 33,451 |
| Sep 15, 2025 | 5.10 | 5.10 | 4.40 | 4.54 | 4.54 | -9.20% | 15,104 |
| Sep 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | 707 |
| Sep 11, 2025 | 4.90 | 4.91 | 4.80 | 4.80 | 4.80 | -5.51% | 948 |
| Sep 10, 2025 | 5.09 | 5.09 | 4.86 | 5.08 | 5.08 | 2.63% | 1,700 |
| Sep 9, 2025 | 4.95 | 5.06 | 4.94 | 4.95 | 4.95 | 0.81% | 1,430 |
| Sep 8, 2025 | 4.88 | 5.07 | 4.88 | 4.91 | 4.91 | 0.20% | 1,400 |
Page 1 of 136