Willamette Valley Vineyar... (WVVI)
6.06
0.04 (0.73%)
At close: Mar 27, 2025, 3:16 PM
6.25
3.14%
After-hours: Mar 27, 2025, 04:06 PM EDT
WVVI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 6.19 | 6.19 | 6.02 | 6.02 | 0.01 | 0.17% | 3,665 |
| Mar 25, 2025 | 5.94 | 6.18 | 5.94 | 6.01 | 0.05 | 0.84% | 7,700 |
| Mar 24, 2025 | 6.10 | 6.10 | 5.87 | 5.96 | -0.10 | -1.65% | 3,300 |
| Mar 21, 2025 | 5.86 | 6.14 | 5.86 | 6.06 | 0.01 | 0.17% | 11,800 |
| Mar 20, 2025 | 5.85 | 6.14 | 5.85 | 6.05 | 0.12 | 2.02% | 10,600 |
| Mar 19, 2025 | 5.92 | 5.96 | 5.80 | 5.93 | 0.01 | 0.17% | 8,600 |
| Mar 18, 2025 | 5.95 | 5.99 | 5.61 | 5.92 | -0.17 | -2.79% | 10,801 |
| Mar 17, 2025 | 6.11 | 6.20 | 6.03 | 6.09 | -0.05 | -0.81% | 14,500 |
| Mar 14, 2025 | 6.28 | 6.28 | 5.97 | 6.14 | -0.03 | -0.49% | 10,794 |
| Mar 13, 2025 | 6.02 | 6.19 | 6.01 | 6.17 | 0.27 | 4.58% | 6,031 |
| Mar 12, 2025 | 5.93 | 6.13 | 5.90 | 5.90 | -0.14 | -2.32% | 2,700 |
| Mar 11, 2025 | 5.70 | 6.10 | 5.70 | 6.04 | 0.18 | 3.07% | 10,217 |
| Mar 10, 2025 | 6.00 | 6.25 | 5.85 | 5.86 | -0.19 | -3.14% | 15,300 |
| Mar 7, 2025 | 5.84 | 6.19 | 5.84 | 6.05 | -0.10 | -1.63% | 9,100 |
| Mar 6, 2025 | 6.08 | 6.15 | 5.75 | 6.15 | 0.25 | 4.24% | 15,129 |
| Mar 5, 2025 | 6.05 | 6.05 | 5.80 | 5.90 | -0.11 | -1.83% | 8,949 |
| Mar 4, 2025 | 6.11 | 6.17 | 5.84 | 6.01 | 0.03 | 0.50% | 1,949 |
| Mar 3, 2025 | 5.98 | 6.22 | 5.97 | 5.98 | -0.14 | -2.29% | 4,133 |
| Feb 28, 2025 | 6.04 | 6.20 | 5.85 | 6.12 | 0.08 | 1.32% | 5,641 |
| Feb 27, 2025 | 6.10 | 6.20 | 6.01 | 6.04 | 0.13 | 2.20% | 9,100 |
| Feb 26, 2025 | 5.65 | 5.94 | 5.62 | 5.91 | 0.09 | 1.55% | 3,846 |
| Feb 25, 2025 | 6.00 | 6.00 | 5.82 | 5.82 | -0.21 | -3.48% | 7,502 |
| Feb 24, 2025 | 6.05 | 6.20 | 5.88 | 6.03 | -0.06 | -0.99% | 9,700 |
| Feb 21, 2025 | 5.75 | 6.15 | 5.75 | 6.09 | 0.09 | 1.50% | 20,729 |
| Feb 20, 2025 | 5.99 | 6.06 | 5.99 | 6.00 | -0.20 | -3.23% | 5,900 |
| Feb 19, 2025 | 6.03 | 6.20 | 6.02 | 6.20 | 0.09 | 1.47% | 2,326 |
| Feb 18, 2025 | 6.15 | 6.15 | 6.05 | 6.11 | -0.12 | -1.93% | 2,700 |
| Feb 14, 2025 | 5.70 | 6.23 | 5.70 | 6.23 | 0.19 | 3.15% | 7,809 |
| Feb 13, 2025 | 5.92 | 6.08 | 5.80 | 6.04 | 0.08 | 1.34% | 4,900 |
| Feb 12, 2025 | 6.01 | 6.13 | 5.62 | 5.96 | -0.04 | -0.67% | 11,837 |
| Feb 11, 2025 | 6.29 | 6.30 | 6.00 | 6.00 | -0.17 | -2.76% | 4,420 |
| Feb 10, 2025 | 6.31 | 6.33 | 6.03 | 6.17 | 0.05 | 0.82% | 4,481 |
| Feb 7, 2025 | 5.96 | 6.23 | 5.46 | 6.12 | 0.12 | 2.00% | 10,400 |
| Feb 6, 2025 | 6.10 | 6.20 | 5.95 | 6.00 | -0.15 | -2.44% | 33,002 |
| Feb 5, 2025 | 5.86 | 6.19 | 5.86 | 6.15 | 0.23 | 3.89% | 4,828 |
| Feb 4, 2025 | 5.73 | 6.00 | 5.50 | 5.92 | 0.08 | 1.37% | 13,807 |
| Feb 3, 2025 | 5.70 | 5.86 | 5.55 | 5.84 | 0.04 | 0.69% | 12,611 |
| Jan 31, 2025 | 5.83 | 5.93 | 5.75 | 5.80 | 0.05 | 0.87% | 5,218 |
| Jan 30, 2025 | 5.55 | 5.81 | 5.41 | 5.75 | 0.02 | 0.35% | 16,528 |
| Jan 29, 2025 | 5.48 | 5.74 | 5.41 | 5.73 | 0.15 | 2.69% | 2,700 |
| Jan 28, 2025 | 5.60 | 5.75 | 5.58 | 5.58 | -0.01 | -0.18% | 2,118 |
| Jan 27, 2025 | 5.40 | 5.65 | 5.40 | 5.59 | 0.41 | 7.92% | 12,122 |
| Jan 24, 2025 | 5.36 | 5.50 | 5.17 | 5.18 | 0.16 | 3.19% | 18,500 |
| Jan 23, 2025 | 5.66 | 5.66 | 5.02 | 5.02 | -0.53 | -9.55% | 25,600 |
| Jan 22, 2025 | 5.43 | 5.73 | 5.32 | 5.55 | 0.10 | 1.83% | 26,218 |
| Jan 21, 2025 | 4.63 | 5.45 | 4.63 | 5.45 | 0.75 | 15.96% | 18,757 |
| Jan 17, 2025 | 4.60 | 4.93 | 4.60 | 4.70 | -0.03 | -0.63% | 16,600 |
| Jan 16, 2025 | 4.50 | 4.73 | 4.46 | 4.73 | 0.37 | 8.49% | 12,412 |
| Jan 15, 2025 | 4.45 | 4.49 | 4.04 | 4.36 | -0.11 | -2.46% | 6,940 |
| Jan 14, 2025 | 3.99 | 5.01 | 3.99 | 4.47 | 0.71 | 18.88% | 35,000 |