Willamette Valley Vineyar... (WVVI)
NASDAQ: WVVI
· Real-Time Price · USD
4.99
0.57 (13.01%)
At close: Sep 05, 2025, 3:59 PM
4.89
-2.00%
After-hours: Sep 05, 2025, 06:38 PM EDT
WVVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.84 | 5.07 | 4.84 | 4.90 | 4.90 | 10.86% | 3,569 |
| Sep 4, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.14% | 1,000 |
| Sep 3, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.00% | 284 |
| Sep 2, 2025 | 4.53 | 4.80 | 4.35 | 4.37 | 4.37 | -5.82% | 6,600 |
| Aug 29, 2025 | 4.36 | 4.77 | 4.36 | 4.64 | 4.64 | 5.45% | 3,200 |
| Aug 28, 2025 | 4.43 | 4.50 | 4.36 | 4.40 | 4.40 | 2.33% | 2,836 |
| Aug 27, 2025 | 4.35 | 4.55 | 4.30 | 4.30 | 4.30 | -0.92% | 2,600 |
| Aug 26, 2025 | 4.38 | 4.45 | 4.34 | 4.34 | 4.34 | -0.23% | 900 |
| Aug 25, 2025 | 4.15 | 4.45 | 4.15 | 4.35 | 4.35 | 5.84% | 4,100 |
| Aug 22, 2025 | 4.30 | 4.35 | 4.09 | 4.11 | 4.11 | -3.52% | 12,649 |
| Aug 21, 2025 | 4.43 | 4.45 | 4.26 | 4.26 | 4.26 | -2.74% | 7,275 |
| Aug 20, 2025 | 4.51 | 4.64 | 4.29 | 4.38 | 4.38 | -3.74% | 4,038 |
| Aug 19, 2025 | 4.60 | 4.64 | 4.55 | 4.55 | 4.55 | -2.15% | 3,400 |
| Aug 18, 2025 | 4.65 | 4.70 | 4.65 | 4.65 | 4.65 | -0.64% | 1,748 |
| Aug 15, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.00% | 694 |
| Aug 14, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.47% | 700 |
| 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 |