Willamette Valley Vineyar... (WVVI)
NASDAQ: WVVI
· Real-Time Price · USD
4.70
-0.05 (-1.05%)
At close: Aug 14, 2025, 3:59 PM
4.82
2.55%
After-hours: Aug 14, 2025, 05:05 PM EDT
WVVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.47% | 688 |
| Aug 13, 2025 | 4.61 | 4.83 | 4.61 | 4.75 | 4.75 | 2.81% | 2,500 |
| Aug 12, 2025 | 4.86 | 4.86 | 4.61 | 4.62 | 4.62 | -4.55% | 1,800 |
| Aug 11, 2025 | 4.65 | 4.84 | 4.65 | 4.84 | 4.84 | 1.68% | 3,600 |
| Aug 8, 2025 | 4.75 | 4.76 | 4.75 | 4.76 | 4.76 | 0.85% | 1,601 |
| Aug 7, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | 322 |
| Aug 6, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.21% | 505 |
| Aug 5, 2025 | 4.66 | 4.80 | 4.66 | 4.73 | 4.73 | 1.72% | 822 |
| Aug 4, 2025 | 4.75 | 4.76 | 4.65 | 4.65 | 4.65 | -3.33% | 5,113 |
| Aug 1, 2025 | 4.81 | 4.82 | 4.75 | 4.81 | 4.81 | 0.00% | 1,000 |
| Jul 31, 2025 | 4.91 | 4.91 | 4.75 | 4.81 | 4.81 | -0.82% | 4,042 |
| Jul 30, 2025 | 4.78 | 4.85 | 4.78 | 4.85 | 4.85 | -0.21% | 903 |
| Jul 29, 2025 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | 1.67% | 919 |
| Jul 28, 2025 | 4.95 | 4.95 | 4.78 | 4.78 | 4.78 | -0.62% | 3,410 |
| Jul 25, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.42% | 523 |
| Jul 24, 2025 | 4.84 | 4.89 | 4.79 | 4.79 | 4.79 | -4.20% | 1,449 |
| Jul 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 400 |
| Jul 22, 2025 | 4.79 | 5.00 | 4.70 | 5.00 | 5.00 | 3.95% | 1,100 |
| Jul 21, 2025 | 4.81 | 4.93 | 4.65 | 4.81 | 4.81 | 1.05% | 9,200 |
| Jul 18, 2025 | 5.06 | 5.10 | 4.76 | 4.76 | 4.76 | -1.04% | 7,300 |