Willamette Valley Vineyar... (WVVI)
5.93
-0.07 (-1.17%)
At close: Feb 21, 2025, 2:29 PM
WVVI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 5.99 | 6.06 | 5.99 | 6.00 | -0.20 | -3.23% | 5,851 |
| 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 |
| Jan 13, 2025 | 3.77 | 3.99 | 3.76 | 3.76 | 0.05 | 1.35% | 19,500 |
| Jan 10, 2025 | 3.40 | 3.71 | 3.40 | 3.71 | 0.21 | 6.00% | 13,100 |
| Jan 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0 |
| Jan 7, 2025 | 3.50 | 3.58 | 3.26 | 3.50 | 0.05 | 1.45% | 5,220 |
| Jan 6, 2025 | 3.59 | 3.59 | 3.29 | 3.45 | 0.08 | 2.37% | 9,313 |
| Jan 3, 2025 | 3.41 | 3.57 | 3.31 | 3.37 | -0.04 | -1.17% | 4,825 |
| Jan 2, 2025 | 3.45 | 3.45 | 3.39 | 3.41 | 0.06 | 1.79% | 1,721 |
| Dec 31, 2024 | 3.32 | 3.41 | 3.27 | 3.35 | -0.05 | -1.47% | 23,600 |
| Dec 30, 2024 | 3.47 | 3.47 | 3.40 | 3.40 | -0.07 | -2.02% | 5,233 |
| Dec 27, 2024 | 3.37 | 3.47 | 3.37 | 3.47 | 0.03 | 0.87% | 1,900 |
| Dec 26, 2024 | 3.36 | 3.48 | 3.32 | 3.44 | 0.00 | 0.00% | 15,923 |
| Dec 24, 2024 | 3.50 | 3.50 | 3.35 | 3.44 | 0.14 | 4.24% | 5,701 |
| Dec 23, 2024 | 3.28 | 3.31 | 3.20 | 3.30 | -0.03 | -0.90% | 11,283 |
| Dec 20, 2024 | 3.30 | 3.33 | 3.28 | 3.33 | 0.03 | 0.91% | 3,635 |
| Dec 19, 2024 | 3.28 | 3.30 | 3.28 | 3.30 | 0.02 | 0.61% | 1,707 |
| Dec 18, 2024 | 3.28 | 3.33 | 3.26 | 3.28 | -0.06 | -1.80% | 2,505 |
| Dec 17, 2024 | 3.23 | 3.34 | 3.23 | 3.34 | 0.11 | 3.41% | 7,243 |
| Dec 16, 2024 | 3.30 | 3.30 | 3.17 | 3.23 | -0.06 | -1.82% | 7,823 |
| Dec 13, 2024 | 3.28 | 3.29 | 3.28 | 3.29 | 0.00 | 0.00% | 1,100 |
| Dec 12, 2024 | 3.24 | 3.29 | 3.24 | 3.29 | 0.04 | 1.23% | 2,935 |
| Dec 11, 2024 | 3.23 | 3.33 | 3.23 | 3.25 | 0.00 | 0.00% | 6,000 |
| Dec 10, 2024 | 3.25 | 3.33 | 3.25 | 3.25 | -0.01 | -0.31% | 3,100 |
| Dec 9, 2024 | 3.32 | 3.32 | 3.24 | 3.26 | 0.02 | 0.62% | 5,600 |
| Dec 6, 2024 | 3.30 | 3.30 | 3.18 | 3.24 | -0.07 | -2.11% | 4,898 |